United Asiapac Energy Berhad(MY:0468)
0.20-0.01 (-2.50%)
MY:0468
United Asiapac Energy Berhad historical prices
0.20
At close:-0.01 (-2.50%)
United Asiapac Energy Berhad (0468) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 587,000 | ― |
| Nov 10, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.00% | 677,400 | ― |
| Nov 09, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 0.00% | 0 | ― |
| Nov 06, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 0.00% | 4,079,500 | ― |
| Nov 05, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -9.09% | 4,289,400 | ― |
| Nov 04, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 2,824,700 | ― |
| Nov 03, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 3,195,700 | ― |
| Nov 02, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 600,800 | ― |
| Oct 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 1,626,600 | ― |
| Oct 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 930,000 | ― |
| Oct 28, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 1,026,699 | ― |
| Oct 27, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | +6.25% | 1,702,400 | ― |
| Oct 26, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | +2.13% | 791,900 | ― |
| Oct 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 1,031,300 | ― |
| Oct 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 803,000 | ― |
| Oct 21, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | +2.13% | 794,700 | ― |
| Oct 20, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.00% | 1,763,100 | ― |
| Oct 19, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.00% | 1,176,400 | ― |
| Oct 16, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | +4.44% | 569,800 | ― |
| Oct 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 963,800 | ― |
| Oct 14, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 2,519,600 | ― |
| Oct 13, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 2,843,700 | ― |
| Oct 12, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 4,232,000 | ― |
| Oct 09, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.00% | 4,818,700 | ― |
| Oct 08, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -1.96% | 4,846,700 | ― |
| Oct 07, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -8.93% | 6,655,300 | ― |
| Oct 06, 2026 | 0.26 | 0.30 | 0.26 | 0.28 | 0.28 | +7.69% | 11,668,300 | ― |
| Oct 05, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 6,642,200 | ― |
| Oct 02, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | +3.92% | 8,812,600 | ― |
| Oct 01, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.00% | 1,653,700 | ― |
| Sep 30, 2026 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | -1.92% | 8,286,099 | ― |
| Sep 29, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +8.33% | 11,448,400 | ― |
| Sep 28, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -5.88% | 3,638,600 | ― |
| Sep 25, 2026 | 0.27 | 0.29 | 0.25 | 0.26 | 0.26 | -5.56% | 9,738,400 | ― |
| Sep 24, 2026 | 0.24 | 0.28 | 0.23 | 0.27 | 0.27 | +14.89% | 18,928,200 | ― |
| Sep 23, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.08% | 5,667,700 | ― |
| Sep 22, 2026 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | -3.92% | 10,057,000 | ― |
| Sep 21, 2026 | 0.27 | 0.29 | 0.25 | 0.26 | 0.26 | -5.56% | 15,458,900 | ― |
| Sep 18, 2026 | 0.30 | 0.31 | 0.27 | 0.27 | 0.27 | -10.00% | 11,160,400 | ― |
| Sep 17, 2026 | 0.30 | 0.32 | 0.29 | 0.30 | 0.30 | +1.69% | 12,402,300 | ― |
| Sep 16, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 0.00% | 0 | ― |
| Sep 15, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -4.84% | 24,397,000 | ― |
| Sep 14, 2026 | 0.35 | 0.35 | 0.30 | 0.31 | 0.31 | ― | 40,786,900 | ― |
