UUE Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.40	0.40	0.38	0.39	0.39	-3.75%	1,519,800
May 18, 2026	0.41	0.41	0.39	0.40	0.40	-2.44%	1,718,700
May 15, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	792,300
May 14, 2026	0.43	0.43	0.41	0.42	0.42	-3.49%	1,914,500
May 13, 2026	0.43	0.43	0.42	0.43	0.43	-	1,065,000
May 12, 2026	0.42	0.44	0.42	0.43	0.43	3.61%	562,400
May 11, 2026	0.42	0.42	0.42	0.42	0.42	-	933,800
May 8, 2026	0.43	0.43	0.42	0.42	0.42	-3.49%	620,500
May 7, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	1,109,900
May 6, 2026	0.43	0.44	0.43	0.44	0.44	2.35%	1,647,700
May 5, 2026	0.42	0.43	0.42	0.43	0.43	-	507,600
May 4, 2026	0.43	0.44	0.42	0.43	0.43	-	467,700
Apr 30, 2026	0.44	0.44	0.42	0.43	0.43	-2.30%	1,357,600
Apr 29, 2026	0.44	0.44	0.43	0.44	0.44	-1.14%	497,000
Apr 28, 2026	0.44	0.44	0.44	0.44	0.44	1.15%	225,600
Apr 27, 2026	0.45	0.46	0.43	0.44	0.44	-1.14%	1,208,000
Apr 24, 2026	0.46	0.46	0.43	0.44	0.44	1.15%	2,335,100
Apr 23, 2026	0.45	0.46	0.43	0.44	0.44	-2.25%	616,300
Apr 22, 2026	0.43	0.45	0.43	0.45	0.45	4.71%	1,549,600
Apr 21, 2026	0.45	0.45	0.43	0.43	0.43	-5.56%	981,900
Apr 20, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	282,300
Apr 17, 2026	0.43	0.47	0.43	0.46	0.46	9.52%	1,709,000
Apr 16, 2026	0.42	0.43	0.42	0.42	0.42	-1.18%	716,100
Apr 15, 2026	0.44	0.44	0.42	0.43	0.43	-1.16%	818,400
Apr 14, 2026	0.43	0.43	0.42	0.43	0.43	-	987,500
Apr 13, 2026	0.42	0.44	0.42	0.43	0.43	3.61%	778,900
Apr 10, 2026	0.38	0.43	0.38	0.42	0.42	13.70%	791,600
Apr 9, 2026	0.38	0.38	0.37	0.37	0.37	-	512,700
Apr 8, 2026	0.36	0.37	0.36	0.37	0.37	4.29%	674,700
Apr 7, 2026	0.35	0.35	0.35	0.35	0.35	-	423,900
Apr 6, 2026	0.36	0.36	0.35	0.35	0.35	1.45%	146,500
Apr 3, 2026	0.36	0.36	0.35	0.35	0.35	-4.17%	826,000
Apr 2, 2026	0.37	0.38	0.36	0.36	0.36	-	203,000
Apr 1, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	54,300
Mar 31, 2026	0.36	0.37	0.36	0.37	0.37	2.82%	497,300
Mar 30, 2026	0.36	0.37	0.36	0.36	0.36	-1.39%	732,700
Mar 27, 2026	0.38	0.38	0.36	0.36	0.36	-4.00%	1,066,600
Mar 26, 2026	0.38	0.38	0.37	0.38	0.38	1.35%	790,500
Mar 25, 2026	0.37	0.37	0.37	0.37	0.37	-	120,300
Mar 24, 2026	0.39	0.39	0.37	0.37	0.37	-2.63%	477,900
Mar 19, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	216,900
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