UUE Holdings Berhad (0310) Historical Prices

Time Period

Events

MY:0310 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.66	0.69	0.66	0.68	0.68	+3.03%	2,340,400	0.48
Nov 10, 2026	0.71	0.71	0.66	0.66	0.66	-2.94%	3,898,800	0.80
Nov 09, 2026	0.68	0.71	0.67	0.68	0.68	0.00%	0	0.00
Nov 06, 2026	0.69	0.71	0.67	0.68	0.68	-4.90%	11,778,300	2.33
Nov 05, 2026	0.77	0.77	0.71	0.72	0.72	-5.92%	5,352,300	1.06
Nov 04, 2026	0.73	0.76	0.72	0.76	0.76	+4.83%	3,137,000	0.62
Nov 03, 2026	0.74	0.74	0.71	0.73	0.73	-2.03%	3,366,500	0.64
Nov 02, 2026	0.74	0.75	0.73	0.74	0.74	0.00%	1,902,100	0.35
Oct 30, 2026	0.76	0.77	0.74	0.74	0.74	-4.52%	2,989,300	0.55
Oct 29, 2026	0.78	0.79	0.76	0.78	0.78	0.00%	3,337,800	0.61
Oct 28, 2026	0.79	0.79	0.76	0.78	0.78	+0.65%	7,762,300	1.44
Oct 27, 2026	0.78	0.79	0.76	0.77	0.77	0.00%	5,479,900	1.02
Oct 26, 2026	0.73	0.78	0.72	0.77	0.77	+5.48%	4,548,000	0.85
Oct 23, 2026	0.72	0.73	0.72	0.73	0.73	+1.39%	3,728,200	0.70
Oct 22, 2026	0.75	0.77	0.72	0.72	0.72	-4.64%	4,728,000	0.90
Oct 21, 2026	0.73	0.77	0.73	0.76	0.76	+4.86%	2,667,700	0.51
Oct 20, 2026	0.75	0.75	0.70	0.72	0.72	-3.36%	5,497,700	1.06
Oct 19, 2026	0.75	0.75	0.73	0.75	0.75	-0.67%	1,723,800	0.33
Oct 16, 2026	0.72	0.76	0.72	0.75	0.75	+4.90%	2,681,800	0.52
Oct 15, 2026	0.76	0.76	0.72	0.72	0.72	-5.92%	6,604,000	1.29
Oct 14, 2026	0.76	0.77	0.74	0.76	0.76	+0.66%	2,632,400	0.51
Oct 13, 2026	0.79	0.79	0.74	0.76	0.76	-5.03%	5,283,200	1.04
Oct 12, 2026	0.80	0.80	0.78	0.80	0.80	0.00%	4,214,700	0.83
Oct 09, 2026	0.80	0.81	0.79	0.80	0.80	+1.92%	5,565,700	1.12
Oct 08, 2026	0.82	0.83	0.78	0.78	0.78	-5.45%	8,049,000	1.64
Oct 07, 2026	0.79	0.85	0.78	0.83	0.83	+5.10%	10,291,500	2.14
Oct 06, 2026	0.78	0.80	0.76	0.79	0.79	+2.61%	7,423,300	1.58
Oct 05, 2026	0.73	0.79	0.73	0.77	0.77	+4.79%	13,245,500	2.94
Oct 02, 2026	0.74	0.74	0.72	0.73	0.73	-0.68%	2,608,400	0.58
Oct 01, 2026	0.75	0.76	0.74	0.74	0.74	0.00%	4,557,100	1.03
Sep 30, 2026	0.74	0.75	0.73	0.74	0.74	-0.68%	4,682,800	1.05
Sep 29, 2026	0.72	0.76	0.72	0.74	0.74	+2.78%	7,826,600	1.80
Sep 28, 2026	0.74	0.74	0.71	0.72	0.72	-4.00%	6,082,400	1.42
Sep 25, 2026	0.78	0.80	0.75	0.75	0.75	-0.66%	13,261,000	3.21
Sep 24, 2026	0.78	0.78	0.76	0.76	0.76	-2.58%	4,048,000	0.99
Sep 23, 2026	0.77	0.78	0.76	0.78	0.78	+1.31%	5,561,300	1.39
Sep 22, 2026	0.75	0.79	0.73	0.77	0.77	+2.68%	7,914,100	2.02
Sep 21, 2026	0.69	0.75	0.69	0.75	0.75	+8.76%	14,839,700	3.99
Sep 18, 2026	0.66	0.69	0.66	0.69	0.69	+3.79%	5,570,000	1.49
Sep 17, 2026	0.62	0.67	0.61	0.66	0.66	+9.09%	6,796,100	1.84
Sep 16, 2026	0.61	0.63	0.61	0.61	0.61	0.00%	0	0.00
Sep 15, 2026	0.63	0.63	0.61	0.61	0.61	-3.20%	2,080,200	0.56
Sep 14, 2026	0.67	0.67	0.62	0.63	0.63	-6.02%	5,834,700	1.62
Sep 11, 2026	0.67	0.67	0.64	0.67	0.67	+0.76%	6,300,500	1.79
Sep 10, 2026	0.67	0.68	0.66	0.66	0.66	-0.75%	4,375,800	1.26
Sep 09, 2026	0.67	0.68	0.66	0.67	0.67	-0.75%	4,878,600	1.43
Sep 08, 2026	0.62	0.68	0.62	0.67	0.67	+10.74%	16,813,400	5.33
Sep 07, 2026	0.60	0.62	0.58	0.61	0.61	+2.54%	3,527,200	1.14
Sep 04, 2026	0.58	0.60	0.58	0.59	0.59	+1.72%	1,735,300	0.56
Sep 03, 2026	0.59	0.59	0.57	0.58	0.58	-0.85%	2,423,500	0.79

UUE Holdings Berhad historical prices

UUE Holdings Berhad (0310) Historical Prices

Become an Expert with TipRanks Premium