UUE Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.38	0.39	0.37	0.38	0.38	-2.60%	1,189,600
Mar 17, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	200,000
Mar 16, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	300,800
Mar 13, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	117,500
Mar 12, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	353,600
Mar 11, 2026	0.41	0.41	0.40	0.41	0.41	-3.57%	185,000
Mar 10, 2026	0.40	0.42	0.40	0.42	0.42	5.00%	297,900
Mar 9, 2026	0.42	0.42	0.40	0.40	0.40	-4.76%	938,100
Mar 6, 2026	0.42	0.43	0.42	0.42	0.42	-	266,800
Mar 5, 2026	0.43	0.43	0.42	0.42	0.42	-	219,500
Mar 4, 2026	0.44	0.44	0.42	0.42	0.42	-3.45%	335,100
Mar 3, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	228,800
Mar 2, 2026	0.44	0.44	0.44	0.44	0.44	-2.22%	510,800
Feb 27, 2026	0.45	0.46	0.45	0.45	0.45	-	306,100
Feb 26, 2026	0.45	0.46	0.45	0.45	0.45	-	347,900
Feb 25, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	782,500
Feb 24, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	172,800
Feb 23, 2026	0.48	0.48	0.47	0.47	0.47	-1.05%	144,700
Feb 20, 2026	0.48	0.48	0.48	0.48	0.48	-1.04%	374,700
Feb 19, 2026	0.47	0.48	0.47	0.48	0.48	2.13%	1,200,100
Feb 16, 2026	0.47	0.48	0.47	0.47	0.47	1.08%	900,200
Feb 13, 2026	0.46	0.48	0.46	0.47	0.47	1.09%	1,843,700
Feb 12, 2026	0.46	0.47	0.46	0.46	0.46	1.10%	1,031,700
Feb 11, 2026	0.46	0.48	0.46	0.46	0.46	1.11%	3,363,000
Feb 10, 2026	0.47	0.47	0.45	0.45	0.45	-	821,500
Feb 9, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	751,200
Feb 6, 2026	0.47	0.47	0.44	0.46	0.46	-2.15%	2,276,600
Feb 5, 2026	0.49	0.49	0.47	0.47	0.47	-4.12%	1,585,200
Feb 4, 2026	0.50	0.50	0.49	0.49	0.49	-3.00%	875,700
Feb 3, 2026	0.50	0.51	0.50	0.50	0.50	-	1,168,800
Jan 30, 2026	0.49	0.52	0.49	0.50	0.50	2.04%	1,282,300
Jan 29, 2026	0.50	0.51	0.49	0.49	0.49	-2.00%	648,800
Jan 28, 2026	0.50	0.51	0.50	0.50	0.50	1.01%	1,026,400
Jan 27, 2026	0.50	0.51	0.50	0.50	0.50	-1.00%	569,000
Jan 26, 2026	0.52	0.52	0.50	0.50	0.50	-2.91%	642,800
Jan 23, 2026	0.51	0.53	0.51	0.52	0.52	-	630,200
Jan 22, 2026	0.52	0.53	0.50	0.52	0.52	-	491,400
Jan 21, 2026	0.51	0.52	0.51	0.52	0.52	0.98%	653,500
Jan 20, 2026	0.52	0.52	0.51	0.51	0.51	-0.97%	468,500
Jan 19, 2026	0.54	0.54	0.51	0.52	0.52	-1.90%	463,500
Jan 16, 2026	0.54	0.55	0.53	0.53	0.53	-2.78%	610,500
Jan 15, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	367,000
Jan 14, 2026	0.56	0.57	0.54	0.55	0.55	-1.79%	588,300
Jan 13, 2026	0.56	0.57	0.56	0.56	0.56	-1.75%	360,800
Jan 12, 2026	0.57	0.57	0.57	0.57	0.57	-	189,100
Jan 9, 2026	0.58	0.59	0.57	0.57	0.57	-1.72%	1,143,500
Jan 8, 2026	0.57	0.58	0.56	0.58	0.58	1.75%	582,000
Jan 7, 2026	0.58	0.59	0.57	0.57	0.57	-0.87%	1,529,900
Jan 6, 2026	0.54	0.59	0.54	0.58	0.58	7.48%	2,212,900
Jan 5, 2026	0.55	0.55	0.54	0.54	0.54	1.90%	174,700