UOA Development Bhd (KLSE:UOADEV)
Malaysia
· Delayed Price · Currency is MYR 1.860
+0.040 (2.20%)
At close: Dec 5, 2025
UOA Development Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.85 | 1.87 | 1.85 | 1.86 | 1.86 | 2.20% | 306,300 |
| Dec 4, 2025 | 1.83 | 1.84 | 1.82 | 1.82 | 1.82 | -1.09% | 100,900 |
| Dec 3, 2025 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | - | 124,400 |
| Dec 2, 2025 | 1.85 | 1.86 | 1.84 | 1.84 | 1.84 | - | 163,900 |
| Dec 1, 2025 | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | - | 20,500 |
| Nov 28, 2025 | 1.84 | 1.85 | 1.84 | 1.84 | 1.84 | - | 198,400 |
| Nov 27, 2025 | 1.84 | 1.85 | 1.84 | 1.84 | 1.84 | - | 40,100 |
| Nov 26, 2025 | 1.83 | 1.85 | 1.83 | 1.84 | 1.84 | -0.54% | 112,900 |
| Nov 25, 2025 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 1.09% | 51,400 |
| Nov 24, 2025 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -1.61% | 14,500 |
| Nov 20, 2025 | 1.85 | 1.86 | 1.83 | 1.86 | 1.86 | - | 10,700 |
| Nov 19, 2025 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | 2.20% | 73,000 |
| Nov 18, 2025 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -1.09% | 47,400 |
| Nov 17, 2025 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | 0.55% | 3,200 |
| Nov 14, 2025 | 1.83 | 1.84 | 1.83 | 1.83 | 1.83 | -1.08% | 1,304,500 |
| Nov 13, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -0.54% | 10,700 |
| Nov 12, 2025 | 1.85 | 1.87 | 1.85 | 1.86 | 1.86 | 0.54% | 155,600 |
| Nov 11, 2025 | 1.85 | 1.86 | 1.85 | 1.85 | 1.85 | -0.54% | 94,700 |
| Nov 10, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 0.54% | 73,900 |
| Nov 7, 2025 | 1.86 | 1.86 | 1.84 | 1.85 | 1.85 | -0.54% | 67,400 |
| Nov 6, 2025 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | 1.09% | 161,100 |
| Nov 5, 2025 | 1.83 | 1.85 | 1.83 | 1.84 | 1.84 | 0.55% | 94,800 |
| Nov 4, 2025 | 1.84 | 1.85 | 1.83 | 1.83 | 1.83 | -1.08% | 98,700 |
| Nov 3, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | - | 104,400 |
| Oct 31, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 1.09% | 2,961,300 |
| Oct 30, 2025 | 1.86 | 1.87 | 1.83 | 1.83 | 1.83 | -1.08% | 369,300 |
| Oct 29, 2025 | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | - | 375,900 |
| Oct 28, 2025 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | - | 233,500 |
| Oct 27, 2025 | 1.83 | 1.85 | 1.80 | 1.85 | 1.85 | 1.09% | 287,700 |
| Oct 24, 2025 | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | - | 53,600 |
| Oct 23, 2025 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | - | 52,000 |
| Oct 22, 2025 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -1.08% | 46,900 |
| Oct 21, 2025 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | - | 114,400 |
| Oct 17, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 1.09% | 447,100 |
| Oct 16, 2025 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | - | 120,900 |
| Oct 15, 2025 | 1.82 | 1.83 | 1.81 | 1.83 | 1.83 | 1.10% | 119,100 |
| Oct 14, 2025 | 1.80 | 1.82 | 1.80 | 1.81 | 1.81 | 0.56% | 316,300 |
| Oct 13, 2025 | 1.80 | 1.81 | 1.78 | 1.80 | 1.80 | -2.17% | 243,800 |
| Oct 10, 2025 | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | - | 47,700 |
| Oct 9, 2025 | 1.82 | 1.85 | 1.82 | 1.84 | 1.84 | 1.10% | 379,800 |
| Oct 8, 2025 | 1.80 | 1.83 | 1.80 | 1.82 | 1.82 | 1.11% | 52,100 |
| Oct 7, 2025 | 1.84 | 1.84 | 1.79 | 1.80 | 1.80 | -2.17% | 144,500 |
| Oct 6, 2025 | 1.87 | 1.87 | 1.84 | 1.84 | 1.84 | -1.60% | 98,800 |
| Oct 3, 2025 | 1.84 | 1.88 | 1.84 | 1.87 | 1.87 | 1.63% | 360,800 |
| Oct 2, 2025 | 1.80 | 1.85 | 1.80 | 1.84 | 1.84 | 1.10% | 440,300 |
| Oct 1, 2025 | 1.82 | 1.82 | 1.80 | 1.82 | 1.82 | - | 796,200 |
| Sep 30, 2025 | 1.80 | 1.83 | 1.80 | 1.82 | 1.82 | 1.11% | 1,267,100 |
| Sep 29, 2025 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | - | 159,900 |
| Sep 26, 2025 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | - | 152,500 |
| Sep 25, 2025 | 1.78 | 1.81 | 1.76 | 1.80 | 1.80 | 0.56% | 513,200 |