KLSE:UOAREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	0.81	0.81	0.81	0.81	0.81	-	133,900
Jun 5, 2026	0.81	0.81	0.80	0.81	0.81	0.62%	351,700
Jun 4, 2026	0.81	0.81	0.81	0.81	0.81	-	256,500
Jun 3, 2026	0.81	0.81	0.80	0.81	0.81	-	475,100
May 29, 2026	0.80	0.81	0.80	0.81	0.81	-	339,900
May 28, 2026	0.81	0.81	0.80	0.81	0.81	-0.62%	953,800
May 26, 2026	0.81	0.81	0.81	0.81	0.81	0.62%	505,700
May 25, 2026	0.81	0.81	0.81	0.81	0.81	-0.62%	78,700
May 22, 2026	0.81	0.81	0.81	0.81	0.81	-	50,600
May 21, 2026	0.81	0.81	0.81	0.81	0.81	0.62%	92,700
May 20, 2026	0.81	0.81	0.81	0.81	0.81	-0.62%	437,900
May 19, 2026	0.82	0.82	0.81	0.81	0.81	-0.61%	461,400
May 18, 2026	0.81	0.82	0.81	0.82	0.82	0.62%	765,100
May 15, 2026	0.82	0.82	0.81	0.81	0.81	-0.61%	157,400
May 14, 2026	0.82	0.82	0.82	0.82	0.82	-	163,000
May 13, 2026	0.82	0.82	0.82	0.82	0.82	-	424,200
May 12, 2026	0.82	0.82	0.82	0.82	0.82	-	546,500
May 11, 2026	0.82	0.82	0.82	0.82	0.82	-0.61%	619,500
May 8, 2026	0.82	0.82	0.82	0.82	0.82	1.23%	811,700
May 7, 2026	0.81	0.82	0.81	0.81	0.81	-	316,100
May 6, 2026	0.81	0.81	0.81	0.81	0.81	-	233,700
May 5, 2026	0.81	0.81	0.81	0.81	0.81	0.62%	255,100
May 4, 2026	0.81	0.81	0.81	0.81	0.81	-0.62%	494,100
Apr 30, 2026	0.81	0.81	0.81	0.81	0.81	-	332,000
Apr 29, 2026	0.82	0.82	0.81	0.81	0.81	-	595,100
Apr 28, 2026	0.82	0.82	0.81	0.81	0.81	-1.22%	173,400
Apr 27, 2026	0.82	0.82	0.81	0.82	0.82	-	500,400
Apr 24, 2026	0.82	0.82	0.82	0.82	0.82	-	305,500
Apr 23, 2026	0.82	0.82	0.82	0.82	0.82	-	653,700
Apr 22, 2026	0.82	0.82	0.82	0.82	0.82	0.61%	389,900
Apr 21, 2026	0.82	0.82	0.82	0.82	0.82	-0.61%	200,900
Apr 20, 2026	0.82	0.82	0.82	0.82	0.82	0.61%	212,600
Apr 17, 2026	0.82	0.82	0.82	0.82	0.82	-0.61%	128,000
Apr 16, 2026	0.82	0.82	0.82	0.82	0.82	0.61%	105,900
Apr 15, 2026	0.82	0.82	0.82	0.82	0.82	-0.61%	241,800
Apr 14, 2026	0.81	0.82	0.81	0.82	0.82	0.61%	227,700
Apr 13, 2026	0.82	0.82	0.82	0.82	0.82	-0.61%	154,100
Apr 10, 2026	0.82	0.82	0.82	0.82	0.82	0.61%	65,800
Apr 9, 2026	0.82	0.82	0.81	0.82	0.82	-0.61%	589,700
Apr 8, 2026	0.82	0.82	0.82	0.82	0.82	-	290,900
Apr 7, 2026	0.82	0.82	0.82	0.82	0.82	0.61%	246,000
Apr 6, 2026	0.82	0.82	0.82	0.82	0.82	-0.61%	209,600
Apr 3, 2026	0.82	0.82	0.81	0.82	0.82	-	298,400
Apr 2, 2026	0.82	0.82	0.82	0.82	0.82	0.61%	224,200
Apr 1, 2026	0.81	0.82	0.81	0.82	0.82	0.62%	235,300
Mar 31, 2026	0.82	0.82	0.81	0.81	0.81	-0.61%	174,400
Mar 30, 2026	0.83	0.83	0.81	0.82	0.82	-1.81%	477,000
Mar 27, 2026	0.84	0.84	0.82	0.83	0.83	-0.60%	925,600
Mar 26, 2026	0.84	0.84	0.83	0.84	0.84	-	219,400
Mar 25, 2026	0.84	0.84	0.83	0.84	0.84	-0.60%	407,800