KLSE:UOAREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.89	0.89	0.88	0.89	0.89	-	101,400
Feb 26, 2026	0.89	0.89	0.88	0.89	0.89	0.57%	142,900
Feb 25, 2026	0.89	0.89	0.88	0.88	0.88	-0.56%	287,900
Feb 24, 2026	0.88	0.89	0.88	0.89	0.89	0.57%	225,300
Feb 23, 2026	0.89	0.89	0.88	0.88	0.88	-0.56%	293,300
Feb 20, 2026	0.89	0.89	0.88	0.89	0.89	-	201,200
Feb 19, 2026	0.89	0.89	0.88	0.89	0.89	-	784,200
Feb 16, 2026	0.89	0.89	0.89	0.89	0.89	-	75,100
Feb 13, 2026	0.88	0.89	0.88	0.89	0.89	-	326,200
Feb 12, 2026	0.89	0.89	0.88	0.89	0.89	-	144,500
Feb 11, 2026	0.88	0.89	0.88	0.89	0.89	-	44,400
Feb 10, 2026	0.88	0.89	0.88	0.89	0.89	0.57%	230,100
Feb 9, 2026	0.88	0.88	0.88	0.88	0.88	-	154,500
Feb 6, 2026	0.88	0.88	0.87	0.88	0.88	-	209,000
Feb 5, 2026	0.88	0.88	0.88	0.88	0.88	-	250,600
Feb 4, 2026	0.88	0.88	0.88	0.88	0.88	-	119,000
Feb 3, 2026	0.89	0.89	0.88	0.88	0.88	-0.56%	330,500
Jan 30, 2026	0.88	0.89	0.88	0.89	0.89	0.57%	279,200
Jan 29, 2026	0.89	0.89	0.88	0.88	0.88	-0.56%	81,300
Jan 28, 2026	0.88	0.89	0.88	0.89	0.89	0.57%	313,800
Jan 27, 2026	0.88	0.88	0.87	0.88	0.88	-	238,800
Jan 26, 2026	0.88	0.88	0.87	0.88	0.88	-	397,500
Jan 23, 2026	0.88	0.89	0.88	0.88	0.88	-	307,600
Jan 22, 2026	0.86	0.88	0.86	0.88	0.88	4.14%	1,373,300
Jan 21, 2026	0.85	0.85	0.84	0.85	0.85	-	25,800
Jan 20, 2026	0.85	0.85	0.84	0.85	0.85	-0.59%	305,800
Jan 19, 2026	0.85	0.85	0.85	0.85	0.85	0.59%	149,000
Jan 16, 2026	0.85	0.86	0.85	0.85	0.85	-0.59%	259,900
Jan 15, 2026	0.85	0.85	0.85	0.85	0.85	0.59%	201,100
Jan 14, 2026	0.85	0.85	0.84	0.85	0.85	-	222,000
Jan 13, 2026	0.84	0.85	0.84	0.85	0.85	0.60%	68,700
Jan 12, 2026	0.84	0.84	0.84	0.84	0.84	-	107,400
Jan 9, 2026	0.84	0.84	0.83	0.84	0.84	-	177,700
Jan 8, 2026	0.84	0.84	0.83	0.84	0.84	1.20%	254,300
Jan 7, 2026	0.84	0.84	0.83	0.83	0.83	-1.19%	156,300
Jan 6, 2026	0.84	0.84	0.84	0.84	0.84	-0.59%	227,400
Jan 5, 2026	0.84	0.85	0.83	0.85	0.85	0.60%	297,900
Jan 2, 2026	0.84	0.84	0.84	0.84	0.84	0.60%	102,300
Dec 31, 2025	0.84	0.84	0.83	0.84	0.84	-	81,300
Dec 30, 2025	0.83	0.84	0.83	0.84	0.84	0.60%	185,800
Dec 29, 2025	0.83	0.84	0.83	0.83	0.83	-	175,000
Dec 26, 2025	0.83	0.84	0.83	0.83	0.83	-	33,400
Dec 24, 2025	0.83	0.83	0.82	0.83	0.83	-	252,400
Dec 23, 2025	0.85	0.85	0.82	0.83	0.83	-4.05%	294,100
Dec 22, 2025	0.86	0.87	0.86	0.87	0.83	0.58%	671,900
Dec 19, 2025	0.86	0.86	0.85	0.86	0.82	0.58%	223,000
Dec 18, 2025	0.85	0.86	0.85	0.86	0.82	0.59%	369,000
Dec 17, 2025	0.85	0.86	0.85	0.85	0.81	-0.58%	437,600
Dec 16, 2025	0.85	0.86	0.85	0.86	0.82	0.59%	241,200
Dec 15, 2025	0.85	0.85	0.85	0.85	0.81	1.19%	256,500