KLSE:UOAREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.81	0.82	0.81	0.81	0.81	-	9,000
Oct 29, 2026	0.82	0.82	0.81	0.81	0.81	-1.22%	7,700
Oct 28, 2026	0.82	0.82	0.82	0.82	0.82	0.61%	14,600
Oct 27, 2026	0.81	0.82	0.81	0.82	0.82	1.24%	8,400
Oct 26, 2026	0.80	0.81	0.80	0.81	0.81	-	17,600
Oct 23, 2026	0.81	0.81	0.80	0.81	0.81	-	224,000
Oct 22, 2026	0.81	0.81	0.81	0.81	0.81	-	10,900
Oct 21, 2026	0.81	0.81	0.81	0.81	0.81	-	169,000
Oct 20, 2026	0.82	0.82	0.81	0.81	0.81	-1.23%	109,500
Oct 19, 2026	0.81	0.82	0.81	0.82	0.82	0.62%	123,400
Oct 16, 2026	0.82	0.82	0.81	0.81	0.81	-0.61%	110,100
Oct 15, 2026	0.81	0.82	0.81	0.82	0.82	0.62%	61,700
Oct 14, 2026	0.82	0.82	0.81	0.81	0.81	-0.61%	95,400
Oct 13, 2026	0.81	0.82	0.81	0.82	0.82	0.62%	91,200
Oct 12, 2026	0.83	0.83	0.81	0.81	0.81	-1.82%	133,800
Oct 9, 2026	0.82	0.83	0.82	0.83	0.83	-	136,900
Oct 8, 2026	0.82	0.83	0.82	0.83	0.83	-	196,200
Oct 7, 2026	0.83	0.83	0.82	0.83	0.83	-	187,600
Oct 6, 2026	0.82	0.83	0.82	0.83	0.83	-	75,700
Oct 5, 2026	0.83	0.83	0.82	0.83	0.83	-	67,700
Oct 2, 2026	0.83	0.83	0.82	0.83	0.83	-	42,700
Oct 1, 2026	0.83	0.83	0.82	0.83	0.83	-	92,400
Sep 30, 2026	0.82	0.83	0.82	0.83	0.83	1.23%	61,700
Sep 29, 2026	0.82	0.82	0.82	0.82	0.82	-1.21%	54,100
Sep 28, 2026	0.83	0.83	0.82	0.83	0.83	-	104,300
Sep 25, 2026	0.83	0.83	0.82	0.83	0.83	-	28,800
Sep 24, 2026	0.83	0.83	0.82	0.83	0.83	0.61%	203,300
Sep 23, 2026	0.82	0.82	0.82	0.82	0.82	-	306,300
Sep 22, 2026	0.82	0.82	0.82	0.82	0.82	-	185,100
Sep 21, 2026	0.82	0.82	0.82	0.82	0.82	-	27,800
Sep 18, 2026	0.82	0.82	0.82	0.82	0.82	-	75,400
Sep 17, 2026	0.82	0.82	0.82	0.82	0.82	-	135,100
Sep 15, 2026	0.82	0.82	0.82	0.82	0.82	-	50,700
Sep 14, 2026	0.82	0.82	0.82	0.82	0.82	0.61%	167,800
Sep 11, 2026	0.82	0.82	0.82	0.82	0.82	-0.61%	164,700
Sep 10, 2026	0.82	0.82	0.82	0.82	0.82	-0.61%	57,300
Sep 9, 2026	0.82	0.83	0.82	0.83	0.83	0.61%	40,200
Sep 8, 2026	0.83	0.83	0.82	0.82	0.82	-0.61%	170,600
Sep 7, 2026	0.82	0.83	0.82	0.83	0.83	0.61%	128,800
Sep 4, 2026	0.82	0.82	0.82	0.82	0.82	0.61%	58,200
Sep 3, 2026	0.82	0.82	0.82	0.82	0.82	-	34,600
Sep 2, 2026	0.82	0.83	0.81	0.82	0.82	-0.61%	434,700
Sep 1, 2026	0.83	0.83	0.82	0.82	0.82	-0.61%	259,900
Aug 28, 2026	0.83	0.83	0.83	0.83	0.83	-	345,100
Aug 27, 2026	0.83	0.83	0.83	0.83	0.83	-0.60%	200
Aug 26, 2026	0.83	0.83	0.83	0.83	0.83	0.61%	131,000
Aug 24, 2026	0.83	0.83	0.83	0.83	0.83	-0.60%	163,300
Aug 21, 2026	0.83	0.83	0.82	0.83	0.83	-	72,100
Aug 20, 2026	0.82	0.83	0.82	0.83	0.83	0.61%	62,500
Aug 19, 2026	0.82	0.83	0.82	0.83	0.83	0.61%	108,200