UOA Development Bhd.(MY:5200)
RM1.490.00 (0.00%)
MY:5200
UOA Development Bhd. historical prices
RM1.49
At close:0.00 (0.00%)
UOA Development Bhd. (5200) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.00% | 80,600 | 0.37 |
| Nov 10, 2026 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | -0.67% | 286,800 | 1.32 |
| Nov 09, 2026 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -1.32% | 328,400 | 1.52 |
| Nov 05, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | 0.00% | 106,000 | 0.49 |
| Nov 04, 2026 | 1.52 | 1.54 | 1.52 | 1.52 | 1.52 | -0.65% | 86,600 | 0.40 |
| Nov 03, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | +0.66% | 17,100 | 0.08 |
| Nov 02, 2026 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | -0.65% | 71,500 | 0.33 |
| Oct 30, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.00% | 19,700 | 0.09 |
| Oct 29, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | +0.66% | 12,900 | 0.06 |
| Oct 28, 2026 | 1.52 | 1.54 | 1.52 | 1.52 | 1.52 | +0.66% | 77,400 | 0.34 |
| Oct 27, 2026 | 1.54 | 1.55 | 1.51 | 1.51 | 1.51 | -1.95% | 181,200 | 0.80 |
| Oct 26, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | +0.65% | 65,100 | 0.29 |
| Oct 23, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -1.29% | 80,700 | 0.35 |
| Oct 22, 2026 | 1.54 | 1.55 | 1.52 | 1.55 | 1.55 | +3.33% | 32,599 | 0.14 |
| Oct 21, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | 0.00% | 62,000 | 0.27 |
| Oct 20, 2026 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | 0.00% | 152,600 | 0.68 |
| Oct 19, 2026 | 1.56 | 1.56 | 1.49 | 1.50 | 1.50 | -3.85% | 774,800 | 3.61 |
| Oct 16, 2026 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | +0.65% | 154,200 | 0.72 |
| Oct 15, 2026 | 1.54 | 1.56 | 1.53 | 1.55 | 1.55 | +1.97% | 181,400 | 0.86 |
| Oct 14, 2026 | 1.51 | 1.54 | 1.51 | 1.52 | 1.52 | +0.66% | 128,800 | 0.62 |
| Oct 13, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | 0.00% | 388,100 | 1.91 |
| Oct 12, 2026 | 1.50 | 1.53 | 1.50 | 1.51 | 1.51 | +0.67% | 3,324,600 | 22.04 |
| Oct 09, 2026 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | 0.00% | 246,000 | 1.66 |
| Oct 08, 2026 | 1.54 | 1.55 | 1.49 | 1.50 | 1.50 | -2.60% | 1,082,700 | 8.23 |
| Oct 07, 2026 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -1.28% | 622,800 | 5.08 |
| Oct 06, 2026 | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | 0.00% | 266,400 | 2.24 |
| Oct 05, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.57% | 68,400 | 0.57 |
| Oct 02, 2026 | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | 0.00% | 256,600 | 2.22 |
| Oct 01, 2026 | 1.58 | 1.59 | 1.55 | 1.57 | 1.57 | -0.63% | 84,300 | 0.74 |
| Sep 30, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | +0.64% | 19,700 | 0.17 |
| Sep 29, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.00% | 9,400 | 0.08 |
| Sep 28, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -0.63% | 19,500 | 0.16 |
| Sep 25, 2026 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | +0.64% | 78,000 | 0.64 |
| Sep 24, 2026 | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | -0.63% | 181,100 | 1.51 |
| Sep 23, 2026 | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | +0.64% | 10,700 | 0.09 |
| Sep 22, 2026 | 1.56 | 1.58 | 1.56 | 1.57 | 1.57 | +0.58% | 33,900 | 0.27 |
| Sep 21, 2026 | 1.57 | 1.59 | 1.56 | 1.56 | 1.56 | +0.65% | 34,400 | 0.27 |
| Sep 18, 2026 | 1.56 | 1.57 | 1.55 | 1.55 | 1.55 | 0.00% | 139,300 | 1.08 |
| Sep 17, 2026 | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | -0.64% | 123,400 | 0.97 |
| Sep 16, 2026 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | -0.57% | 171,200 | 1.27 |
| Sep 14, 2026 | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | 0.00% | 481,700 | 3.80 |
| Sep 11, 2026 | 1.61 | 1.61 | 1.57 | 1.57 | 1.57 | -1.26% | 304,000 | 2.45 |
| Sep 10, 2026 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -0.69% | 322,600 | 2.48 |
| Sep 09, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | 69,300 | 0.52 |
| Sep 08, 2026 | 1.64 | 1.64 | 1.60 | 1.61 | 1.61 | -1.23% | 556,000 | 4.46 |
| Sep 07, 2026 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -1.21% | 223,300 | 1.80 |
| Sep 04, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | +0.61% | 134,800 | 1.10 |
| Sep 03, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.61% | 55,100 | 0.42 |
