UUE Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2026	0.53	0.53	0.51	0.52	0.52	-2.83%	911,400
Jul 27, 2026	0.54	0.54	0.53	0.53	0.53	-0.93%	1,204,000
Jul 24, 2026	0.55	0.55	0.53	0.54	0.54	-1.83%	1,973,900
Jul 23, 2026	0.54	0.55	0.53	0.55	0.55	-	3,015,900
Jul 22, 2026	0.54	0.55	0.54	0.55	0.55	-	1,324,900
Jul 21, 2026	0.54	0.55	0.53	0.55	0.55	2.83%	2,459,400
Jul 20, 2026	0.52	0.54	0.52	0.53	0.53	1.92%	3,034,900
Jul 17, 2026	0.51	0.54	0.51	0.52	0.52	1.96%	3,674,600
Jul 16, 2026	0.50	0.52	0.50	0.51	0.51	0.99%	1,451,700
Jul 15, 2026	0.51	0.52	0.50	0.51	0.51	-	1,601,500
Jul 14, 2026	0.52	0.52	0.50	0.51	0.51	-2.88%	1,588,400
Jul 13, 2026	0.53	0.54	0.51	0.52	0.52	-	2,211,200
Jul 10, 2026	0.50	0.54	0.50	0.52	0.52	4.00%	4,151,900
Jul 9, 2026	0.50	0.50	0.49	0.50	0.50	1.01%	739,300
Jul 8, 2026	0.49	0.51	0.49	0.50	0.50	-	1,741,100