UUE Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.80	0.81	0.79	0.80	0.80	1.92%	5,565,700
Oct 8, 2026	0.82	0.83	0.78	0.78	0.78	-5.45%	8,049,000
Oct 7, 2026	0.79	0.85	0.78	0.83	0.83	5.10%	10,291,500
Oct 6, 2026	0.78	0.80	0.76	0.79	0.79	2.61%	7,423,300
Oct 5, 2026	0.73	0.79	0.73	0.77	0.77	4.79%	13,245,500
Oct 2, 2026	0.74	0.74	0.72	0.73	0.73	-0.68%	2,608,400
Oct 1, 2026	0.75	0.76	0.74	0.74	0.74	-	4,557,100
Sep 30, 2026	0.74	0.75	0.73	0.74	0.74	-0.68%	4,682,800
Sep 29, 2026	0.72	0.76	0.72	0.74	0.74	2.78%	7,826,600
Sep 28, 2026	0.74	0.74	0.71	0.72	0.72	-4.00%	6,082,400
Sep 25, 2026	0.78	0.80	0.75	0.75	0.75	-0.66%	13,261,000
Sep 24, 2026	0.78	0.78	0.76	0.76	0.76	-2.58%	4,048,000
Sep 23, 2026	0.77	0.78	0.76	0.78	0.78	1.31%	5,561,300
Sep 22, 2026	0.75	0.79	0.73	0.77	0.77	2.68%	7,914,100
Sep 21, 2026	0.69	0.75	0.69	0.75	0.75	8.76%	14,839,700
Sep 18, 2026	0.66	0.69	0.66	0.69	0.69	3.79%	5,570,000
Sep 17, 2026	0.62	0.67	0.61	0.66	0.66	9.09%	6,796,100
Sep 15, 2026	0.63	0.63	0.61	0.61	0.61	-3.20%	2,080,200
Sep 14, 2026	0.67	0.67	0.62	0.63	0.63	-6.02%	5,834,700
Sep 11, 2026	0.67	0.67	0.64	0.67	0.67	0.76%	6,300,500
Sep 10, 2026	0.67	0.68	0.66	0.66	0.66	-0.75%	4,375,800
Sep 9, 2026	0.67	0.68	0.66	0.67	0.67	-0.75%	4,878,600
Sep 8, 2026	0.62	0.68	0.62	0.67	0.67	10.74%	16,813,400
Sep 7, 2026	0.60	0.62	0.58	0.61	0.61	2.54%	3,527,200
Sep 4, 2026	0.58	0.60	0.58	0.59	0.59	1.72%	1,735,300
Sep 3, 2026	0.59	0.59	0.57	0.58	0.58	-0.85%	2,423,500
Sep 2, 2026	0.57	0.59	0.56	0.59	0.59	2.63%	1,990,700
Sep 1, 2026	0.60	0.60	0.57	0.57	0.57	-3.39%	2,556,300
Aug 28, 2026	0.61	0.61	0.57	0.59	0.59	-3.28%	5,203,600
Aug 27, 2026	0.61	0.62	0.61	0.61	0.61	0.83%	1,285,800
Aug 26, 2026	0.61	0.63	0.60	0.61	0.61	-	3,156,900
Aug 24, 2026	0.61	0.63	0.61	0.61	0.61	-0.82%	3,416,300
Aug 21, 2026	0.63	0.63	0.61	0.61	0.61	-2.40%	2,040,700
Aug 20, 2026	0.60	0.64	0.60	0.63	0.63	4.17%	4,041,100
Aug 19, 2026	0.60	0.61	0.59	0.60	0.60	0.84%	3,197,600
Aug 18, 2026	0.61	0.61	0.59	0.60	0.60	-2.46%	4,171,900
Aug 17, 2026	0.64	0.64	0.61	0.61	0.61	-3.17%	2,746,600
Aug 14, 2026	0.62	0.64	0.61	0.63	0.63	0.80%	3,963,800
Aug 13, 2026	0.63	0.65	0.63	0.63	0.63	-1.57%	5,276,900
Aug 12, 2026	0.61	0.65	0.61	0.64	0.64	4.96%	17,268,700
Aug 11, 2026	0.61	0.61	0.60	0.61	0.61	0.83%	4,666,300
Aug 10, 2026	0.59	0.61	0.59	0.60	0.60	1.69%	4,504,400
Aug 7, 2026	0.60	0.61	0.58	0.59	0.59	-1.67%	4,562,100
Aug 6, 2026	0.58	0.61	0.58	0.60	0.60	4.35%	15,463,400
Aug 5, 2026	0.56	0.58	0.56	0.58	0.58	4.55%	12,024,400
Aug 4, 2026	0.54	0.56	0.54	0.55	0.55	1.85%	6,809,400
Aug 3, 2026	0.55	0.55	0.54	0.54	0.54	-	1,140,100
Jul 31, 2026	0.56	0.56	0.53	0.54	0.54	-0.92%	5,143,400
Jul 30, 2026	0.55	0.56	0.54	0.55	0.55	-0.91%	3,564,900
Jul 29, 2026	0.52	0.56	0.52	0.55	0.55	6.80%	3,181,500