UUE Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2026	0.50	0.51	0.49	0.50	0.50	-1.98%	1,288,100
Jul 6, 2026	0.51	0.52	0.50	0.51	0.51	-	1,775,900
Jul 3, 2026	0.49	0.53	0.49	0.51	0.51	4.12%	5,642,200
Jul 2, 2026	0.49	0.50	0.48	0.49	0.49	-	1,423,500
Jul 1, 2026	0.48	0.49	0.47	0.49	0.49	2.11%	2,009,200
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