UUE Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	0.80	0.81	0.79	0.79	0.79	-1.88%	803,000
Sep 8, 2025	0.79	0.81	0.79	0.80	0.80	0.63%	384,100
Sep 4, 2025	0.81	0.81	0.78	0.80	0.80	-1.85%	2,051,800
Sep 3, 2025	0.81	0.83	0.81	0.81	0.81	-	544,400
Sep 2, 2025	0.87	0.87	0.81	0.81	0.81	-6.36%	1,489,300
Aug 29, 2025	0.85	0.87	0.85	0.87	0.87	1.76%	1,559,000
Aug 28, 2025	0.86	0.87	0.85	0.85	0.85	-0.58%	840,100
Aug 27, 2025	0.85	0.87	0.85	0.86	0.86	1.79%	3,569,300
Aug 26, 2025	0.83	0.85	0.83	0.84	0.84	0.60%	1,205,800
Aug 25, 2025	0.85	0.85	0.83	0.84	0.84	0.60%	690,700
Aug 22, 2025	0.82	0.85	0.81	0.83	0.83	1.22%	1,182,200
Aug 21, 2025	0.84	0.84	0.81	0.82	0.82	-1.80%	1,169,500
Aug 20, 2025	0.83	0.84	0.82	0.84	0.84	1.21%	435,800
Aug 19, 2025	0.85	0.87	0.83	0.83	0.83	-2.37%	3,303,900
Aug 18, 2025	0.81	0.85	0.81	0.85	0.85	4.32%	1,698,500
Aug 15, 2025	0.81	0.81	0.81	0.81	0.81	-	198,200
Aug 14, 2025	0.82	0.82	0.81	0.81	0.81	-1.22%	673,400
Aug 13, 2025	0.82	0.84	0.81	0.82	0.82	1.23%	1,033,100
Aug 12, 2025	0.79	0.82	0.79	0.81	0.81	3.18%	1,082,200
Aug 11, 2025	0.77	0.80	0.77	0.79	0.79	2.61%	1,852,200
Aug 8, 2025	0.79	0.79	0.77	0.77	0.77	-3.16%	1,706,700
Aug 7, 2025	0.79	0.79	0.78	0.79	0.79	-	566,000
Aug 6, 2025	0.80	0.80	0.78	0.79	0.79	-1.25%	1,310,400
Aug 5, 2025	0.83	0.83	0.80	0.80	0.80	-3.03%	2,323,500
Aug 4, 2025	0.82	0.83	0.81	0.83	0.83	0.61%	340,200
Aug 1, 2025	0.81	0.83	0.80	0.82	0.82	1.23%	1,431,000
Jul 31, 2025	0.80	0.82	0.79	0.81	0.81	1.89%	1,320,000
Jul 30, 2025	0.81	0.81	0.79	0.80	0.80	-1.24%	1,046,700
Jul 29, 2025	0.83	0.83	0.81	0.81	0.81	-3.01%	751,400
Jul 28, 2025	0.78	0.84	0.76	0.83	0.83	5.06%	5,340,500
Jul 25, 2025	0.84	0.84	0.79	0.79	0.79	-5.95%	3,174,600
Jul 24, 2025	0.85	0.86	0.84	0.84	0.84	-1.18%	2,020,100
Jul 23, 2025	0.84	0.86	0.83	0.85	0.85	1.80%	2,521,800
Jul 22, 2025	0.84	0.86	0.83	0.84	0.84	-	3,422,900
Jul 21, 2025	0.85	0.85	0.82	0.84	0.84	-1.76%	2,124,200
Jul 18, 2025	0.87	0.88	0.85	0.85	0.85	-2.30%	3,592,800
Jul 17, 2025	0.85	0.88	0.85	0.87	0.87	2.96%	9,135,200
Jul 16, 2025	0.81	0.85	0.81	0.85	0.85	3.68%	3,807,500
Jul 15, 2025	0.83	0.83	0.81	0.82	0.82	-0.61%	564,200
Jul 14, 2025	0.82	0.82	0.81	0.82	0.82	-	518,100
Jul 11, 2025	0.83	0.84	0.82	0.82	0.82	-1.20%	1,028,100
Jul 10, 2025	0.82	0.84	0.81	0.83	0.83	1.84%	1,371,800
Jul 9, 2025	0.79	0.82	0.79	0.82	0.82	3.16%	867,400
Jul 8, 2025	0.78	0.80	0.78	0.79	0.79	-	314,300
Jul 7, 2025	0.81	0.81	0.75	0.79	0.79	-4.24%	2,779,300
Jul 4, 2025	0.82	0.83	0.82	0.83	0.83	1.23%	665,900
Jul 3, 2025	0.83	0.84	0.80	0.82	0.82	-1.21%	488,500
Jul 2, 2025	0.82	0.84	0.82	0.83	0.83	-0.60%	966,400
Jul 1, 2025	0.83	0.84	0.82	0.83	0.83	0.61%	2,332,100
Jun 30, 2025	0.82	0.83	0.81	0.83	0.83	1.23%	2,027,500