KLSE:UOAREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	0.84	0.84	0.84	0.84	0.84	-	266,500
Aug 26, 2025	0.84	0.84	0.84	0.84	0.84	0.60%	89,800
Aug 25, 2025	0.84	0.85	0.83	0.83	0.83	-0.60%	368,700
Aug 22, 2025	0.84	0.85	0.84	0.84	0.84	-0.60%	111,300
Aug 21, 2025	0.85	0.85	0.84	0.84	0.84	-	58,200
Aug 20, 2025	0.84	0.84	0.84	0.84	0.84	-	51,200
Aug 19, 2025	0.84	0.85	0.84	0.84	0.84	-	200,100
Aug 18, 2025	0.86	0.86	0.84	0.84	0.84	-0.59%	135,300
Aug 15, 2025	0.84	0.85	0.84	0.85	0.85	0.60%	171,200
Aug 14, 2025	0.85	0.85	0.84	0.84	0.84	-0.59%	26,100
Aug 13, 2025	0.84	0.85	0.84	0.85	0.85	-0.59%	206,700
Aug 12, 2025	0.85	0.85	0.84	0.85	0.85	-	141,000
Aug 11, 2025	0.86	0.86	0.85	0.85	0.85	-1.16%	388,000
Aug 8, 2025	0.87	0.87	0.86	0.86	0.86	-1.15%	237,100
Aug 7, 2025	0.88	0.88	0.86	0.87	0.87	-2.79%	169,100
Aug 6, 2025	0.89	0.90	0.89	0.90	0.86	-	438,900
Aug 5, 2025	0.89	0.90	0.88	0.90	0.86	1.13%	275,900
Aug 4, 2025	0.89	0.89	0.89	0.89	0.86	-	188,200
Aug 1, 2025	0.89	0.89	0.88	0.89	0.86	-0.56%	235,200
Jul 31, 2025	0.90	0.90	0.89	0.89	0.86	-	224,600
Jul 30, 2025	0.89	0.89	0.88	0.89	0.86	0.56%	149,500
Jul 29, 2025	0.89	0.89	0.88	0.89	0.86	-	236,200
Jul 28, 2025	0.89	0.90	0.89	0.89	0.86	-	799,400
Jul 25, 2025	0.88	0.89	0.88	0.89	0.86	1.14%	383,100
Jul 24, 2025	0.86	0.88	0.86	0.88	0.85	3.55%	586,300
Jul 23, 2025	0.84	0.85	0.84	0.85	0.82	-	111,100
Jul 22, 2025	0.84	0.85	0.84	0.85	0.82	0.60%	19,800
Jul 21, 2025	0.83	0.84	0.83	0.84	0.81	1.82%	71,600
Jul 18, 2025	0.83	0.83	0.83	0.83	0.80	-0.60%	18,300
Jul 17, 2025	0.82	0.83	0.82	0.83	0.80	0.61%	49,800
Jul 16, 2025	0.83	0.83	0.83	0.83	0.80	-0.60%	48,000
Jul 15, 2025	0.83	0.83	0.83	0.83	0.80	0.61%	76,500
Jul 14, 2025	0.82	0.83	0.82	0.83	0.80	-	44,300
Jul 11, 2025	0.82	0.83	0.82	0.83	0.80	0.61%	186,800
Jul 10, 2025	0.82	0.82	0.82	0.82	0.79	-	136,400
Jul 9, 2025	0.83	0.83	0.81	0.82	0.79	-0.61%	527,300
Jul 8, 2025	0.83	0.83	0.83	0.83	0.80	-	67,700
Jul 7, 2025	0.83	0.83	0.82	0.83	0.80	0.61%	74,200
Jul 4, 2025	0.83	0.83	0.82	0.82	0.79	-0.61%	34,900
Jul 3, 2025	0.82	0.83	0.82	0.83	0.80	1.23%	167,100
Jul 2, 2025	0.82	0.83	0.82	0.82	0.79	-	20,600
Jul 1, 2025	0.82	0.82	0.82	0.82	0.79	-0.61%	41,100
Jun 30, 2025	0.81	0.83	0.81	0.82	0.79	1.23%	183,900
Jun 26, 2025	0.81	0.81	0.81	0.81	0.78	0.62%	87,600
Jun 25, 2025	0.81	0.82	0.80	0.81	0.78	-	473,400
Jun 24, 2025	0.80	0.81	0.80	0.81	0.78	0.63%	29,600
Jun 23, 2025	0.80	0.81	0.80	0.80	0.77	-	78,400
Jun 20, 2025	0.81	0.81	0.80	0.80	0.77	-0.62%	77,600
Jun 19, 2025	0.80	0.81	0.80	0.81	0.78	0.63%	147,800
Jun 18, 2025	0.81	0.82	0.80	0.80	0.77	-1.23%	421,800