UUE Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.62	0.62	0.60	0.61	0.61	-0.82%	1,416,200
Oct 24, 2025	0.61	0.62	0.60	0.61	0.61	2.52%	1,436,200
Oct 23, 2025	0.59	0.62	0.58	0.60	0.60	0.85%	2,206,800
Oct 22, 2025	0.59	0.60	0.59	0.59	0.59	0.56%	1,830,748
Oct 21, 2025	0.57	0.60	0.57	0.59	0.59	3.53%	1,165,648
Oct 17, 2025	0.60	0.60	0.57	0.57	0.57	-4.48%	3,664,348
Oct 16, 2025	0.59	0.60	0.59	0.59	0.59	-0.57%	622,648
Oct 15, 2025	0.60	0.61	0.59	0.60	0.60	-0.55%	1,957,648
Oct 14, 2025	0.60	0.61	0.59	0.60	0.60	-	3,660,298
Oct 13, 2025	0.59	0.60	0.59	0.60	0.60	-1.10%	2,014,498
Oct 10, 2025	0.58	0.61	0.58	0.61	0.61	4.60%	5,295,598
Oct 9, 2025	0.59	0.59	0.58	0.58	0.58	-1.14%	689,998
Oct 8, 2025	0.59	0.59	0.58	0.59	0.59	-0.56%	993,598
Oct 7, 2025	0.58	0.60	0.56	0.59	0.59	1.15%	3,258,148
Oct 6, 2025	0.60	0.60	0.57	0.58	0.58	-1.69%	2,426,998
Oct 3, 2025	0.60	0.60	0.59	0.59	0.59	-1.12%	998,698
Oct 2, 2025	0.58	0.61	0.58	0.60	0.60	3.45%	5,041,648
Oct 1, 2025	0.59	0.59	0.58	0.58	0.58	-0.57%	1,496,398
Sep 30, 2025	0.57	0.61	0.56	0.58	0.58	2.93%	6,487,498
Sep 29, 2025	0.58	0.59	0.56	0.57	0.57	-2.29%	1,761,148
Sep 26, 2025	0.57	0.59	0.57	0.58	0.58	0.57%	2,771,248
Sep 25, 2025	0.56	0.59	0.56	0.58	0.58	3.59%	5,494,048
Sep 24, 2025	0.55	0.56	0.54	0.56	0.56	1.22%	3,486,148
Sep 23, 2025	0.55	0.55	0.54	0.55	0.55	1.85%	1,647,298
Sep 22, 2025	0.54	0.55	0.54	0.54	0.54	-	686,998
Sep 19, 2025	0.54	0.55	0.54	0.54	0.54	-	794,248
Sep 18, 2025	0.54	0.54	0.54	0.54	0.54	-	764,248
Sep 17, 2025	0.54	0.55	0.54	0.54	0.54	0.61%	1,050,448
Sep 12, 2025	0.54	0.54	0.53	0.54	0.54	-1.21%	817,048
Sep 11, 2025	0.53	0.54	0.53	0.54	0.54	3.15%	652,198
Sep 10, 2025	0.53	0.53	0.53	0.53	0.53	0.65%	1,225,198
Sep 9, 2025	0.53	0.54	0.52	0.52	0.52	-1.88%	1,204,498
Sep 8, 2025	0.53	0.54	0.53	0.53	0.53	0.62%	576,148
Sep 4, 2025	0.54	0.54	0.52	0.53	0.53	-1.85%	3,077,698
Sep 3, 2025	0.54	0.55	0.54	0.54	0.54	-	816,598
Sep 2, 2025	0.58	0.58	0.54	0.54	0.54	-6.36%	2,233,948
Aug 29, 2025	0.56	0.58	0.56	0.58	0.58	1.76%	2,338,498
Aug 28, 2025	0.57	0.58	0.57	0.57	0.57	-0.58%	1,260,148
Aug 27, 2025	0.56	0.58	0.56	0.57	0.57	1.79%	5,353,948
Aug 26, 2025	0.55	0.56	0.55	0.56	0.56	0.59%	1,808,698
Aug 25, 2025	0.56	0.56	0.55	0.56	0.56	0.61%	1,036,048
Aug 22, 2025	0.55	0.56	0.54	0.55	0.55	1.21%	1,773,298
Aug 21, 2025	0.56	0.56	0.54	0.55	0.55	-1.80%	1,754,248
Aug 20, 2025	0.55	0.56	0.55	0.56	0.56	1.22%	653,698
Aug 19, 2025	0.56	0.58	0.55	0.55	0.55	-2.36%	4,955,848
Aug 18, 2025	0.54	0.56	0.54	0.56	0.56	4.31%	2,547,748
Aug 15, 2025	0.54	0.54	0.54	0.54	0.54	-	297,298
Aug 14, 2025	0.54	0.55	0.54	0.54	0.54	-1.23%	1,010,098
Aug 13, 2025	0.55	0.56	0.54	0.55	0.55	1.24%	1,549,648
Aug 12, 2025	0.52	0.54	0.52	0.54	0.54	3.19%	1,623,298