KLSE:UOAREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 18, 2026	0.83	0.83	0.82	0.82	0.82	-0.61%	118,100
Aug 17, 2026	0.83	0.83	0.82	0.83	0.83	-	43,200
Aug 14, 2026	0.83	0.83	0.82	0.83	0.83	-	92,700
Aug 13, 2026	0.82	0.83	0.82	0.83	0.83	0.61%	87,200
Aug 12, 2026	0.82	0.83	0.82	0.82	0.82	-	54,200
Aug 11, 2026	0.82	0.83	0.82	0.82	0.82	-	97,400
Aug 10, 2026	0.82	0.83	0.82	0.82	0.82	-	98,100
Aug 7, 2026	0.82	0.82	0.82	0.82	0.82	0.61%	146,700
Aug 6, 2026	0.82	0.83	0.82	0.82	0.82	-0.61%	129,700
Aug 5, 2026	0.82	0.83	0.82	0.82	0.82	-0.61%	149,000
Aug 4, 2026	0.83	0.83	0.82	0.83	0.83	1.15%	487,900
Aug 3, 2026	0.85	0.86	0.85	0.86	0.82	0.59%	492,000
Jul 31, 2026	0.86	0.86	0.85	0.85	0.81	-0.58%	415,700
Jul 30, 2026	0.85	0.86	0.85	0.86	0.82	0.59%	307,800
Jul 29, 2026	0.86	0.86	0.85	0.85	0.81	-0.58%	297,800
Jul 28, 2026	0.86	0.86	0.85	0.86	0.82	0.59%	250,700
Jul 27, 2026	0.86	0.86	0.85	0.85	0.81	-0.58%	577,200
Jul 24, 2026	0.85	0.86	0.85	0.86	0.82	0.59%	1,075,900
Jul 23, 2026	0.84	0.85	0.84	0.85	0.81	1.19%	637,200
Jul 22, 2026	0.82	0.85	0.82	0.84	0.80	3.07%	1,735,200
Jul 21, 2026	0.82	0.82	0.82	0.82	0.78	-	244,300
Jul 20, 2026	0.82	0.82	0.81	0.82	0.78	-0.61%	156,700
Jul 17, 2026	0.82	0.82	0.82	0.82	0.78	-	278,300
Jul 16, 2026	0.82	0.82	0.82	0.82	0.78	-	229,200
Jul 15, 2026	0.82	0.82	0.82	0.82	0.78	0.61%	68,500
Jul 14, 2026	0.82	0.82	0.82	0.82	0.78	-	68,200
Jul 13, 2026	0.82	0.82	0.82	0.82	0.78	-1.21%	123,200
Jul 10, 2026	0.82	0.83	0.82	0.83	0.79	0.61%	58,000
Jul 9, 2026	0.82	0.83	0.82	0.82	0.78	-0.61%	280,700
Jul 8, 2026	0.82	0.83	0.82	0.83	0.79	0.61%	90,400
Jul 7, 2026	0.82	0.82	0.82	0.82	0.78	-0.61%	125,400
Jul 6, 2026	0.83	0.83	0.82	0.83	0.79	-	213,000
Jul 3, 2026	0.82	0.83	0.82	0.83	0.79	0.61%	79,800
Jul 2, 2026	0.82	0.82	0.82	0.82	0.78	0.61%	846,800
Jul 1, 2026	0.82	0.82	0.82	0.82	0.78	-0.61%	279,300
Jun 30, 2026	0.81	0.82	0.81	0.82	0.78	1.86%	581,500
Jun 29, 2026	0.80	0.81	0.80	0.81	0.77	0.62%	47,700
Jun 26, 2026	0.81	0.81	0.80	0.80	0.76	-0.62%	13,900
Jun 25, 2026	0.81	0.81	0.80	0.81	0.77	-	64,800
Jun 24, 2026	0.80	0.81	0.80	0.81	0.77	0.62%	188,400
Jun 23, 2026	0.81	0.81	0.80	0.80	0.76	-	623,800
Jun 22, 2026	0.81	0.81	0.80	0.80	0.76	-0.62%	149,400
Jun 19, 2026	0.80	0.81	0.80	0.81	0.77	0.62%	499,700