UUE Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	0.45	0.49	0.44	0.48	0.48	5.56%	3,206,600
Jun 29, 2026	0.44	0.46	0.42	0.45	0.45	-	720,900
Jun 26, 2026	0.46	0.47	0.45	0.45	0.45	-3.23%	635,000
Jun 25, 2026	0.44	0.47	0.44	0.47	0.47	5.68%	2,871,700
Jun 24, 2026	0.44	0.46	0.44	0.44	0.44	-	1,981,000
Jun 23, 2026	0.43	0.46	0.42	0.44	0.44	2.33%	6,501,400
Jun 22, 2026	0.38	0.43	0.38	0.43	0.43	14.67%	4,334,100
Jun 19, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	471,700
Jun 18, 2026	0.40	0.40	0.37	0.38	0.38	-3.80%	1,899,000
Jun 16, 2026	0.40	0.40	0.39	0.40	0.40	1.28%	1,108,000
Jun 15, 2026	0.38	0.40	0.38	0.39	0.39	2.63%	775,500
Jun 12, 2026	0.37	0.38	0.36	0.38	0.38	4.11%	1,523,100
Jun 11, 2026	0.36	0.37	0.36	0.37	0.37	-	424,000
Jun 10, 2026	0.37	0.37	0.37	0.37	0.37	-2.67%	388,700
Jun 9, 2026	0.37	0.38	0.37	0.38	0.38	2.74%	405,000
Jun 8, 2026	0.38	0.38	0.37	0.37	0.37	-2.67%	516,800
Jun 5, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	963,100
Jun 4, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	1,556,400
Jun 3, 2026	0.38	0.39	0.37	0.38	0.38	-	2,055,500
May 29, 2026	0.39	0.39	0.37	0.38	0.38	-3.85%	2,976,300
May 28, 2026	0.40	0.40	0.38	0.39	0.39	-1.27%	1,213,600
May 26, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	460,100
May 25, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	699,900
May 22, 2026	0.40	0.40	0.39	0.40	0.40	-	333,000
May 21, 2026	0.40	0.40	0.39	0.40	0.40	-	383,600
May 20, 2026	0.39	0.40	0.38	0.40	0.40	2.60%	968,200
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