KLSE:UOAREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.84	0.84	0.83	0.83	0.83	-0.60%	115,700
Sep 25, 2025	0.83	0.84	0.83	0.84	0.84	0.60%	267,200
Sep 24, 2025	0.83	0.84	0.83	0.83	0.83	-0.60%	118,300
Sep 23, 2025	0.83	0.84	0.83	0.84	0.84	1.21%	140,100
Sep 22, 2025	0.83	0.84	0.83	0.83	0.83	-0.60%	151,000
Sep 19, 2025	0.83	0.83	0.83	0.83	0.83	-	174,700
Sep 18, 2025	0.82	0.83	0.82	0.83	0.83	1.22%	94,300
Sep 17, 2025	0.83	0.83	0.81	0.82	0.82	-0.61%	795,500
Sep 12, 2025	0.83	0.84	0.83	0.83	0.83	-	133,900
Sep 11, 2025	0.84	0.84	0.83	0.83	0.83	-1.79%	201,600
Sep 10, 2025	0.83	0.84	0.83	0.84	0.84	1.20%	191,000
Sep 9, 2025	0.83	0.83	0.83	0.83	0.83	0.61%	188,700
Sep 8, 2025	0.83	0.83	0.83	0.83	0.83	0.61%	199,600
Sep 4, 2025	0.83	0.83	0.82	0.82	0.82	-	165,500
Sep 3, 2025	0.82	0.83	0.82	0.82	0.82	-	375,500
Sep 2, 2025	0.84	0.84	0.82	0.82	0.82	-1.80%	845,600
Aug 29, 2025	0.84	0.84	0.84	0.84	0.84	-0.60%	166,000
Aug 28, 2025	0.84	0.84	0.84	0.84	0.84	0.60%	86,800
Aug 27, 2025	0.84	0.84	0.84	0.84	0.84	-	266,500
Aug 26, 2025	0.84	0.84	0.84	0.84	0.84	0.60%	89,800
Aug 25, 2025	0.84	0.85	0.83	0.83	0.83	-0.60%	368,700
Aug 22, 2025	0.84	0.85	0.84	0.84	0.84	-0.60%	111,300
Aug 21, 2025	0.85	0.85	0.84	0.84	0.84	-	58,200
Aug 20, 2025	0.84	0.84	0.84	0.84	0.84	-	51,200
Aug 19, 2025	0.84	0.85	0.84	0.84	0.84	-	200,100
Aug 18, 2025	0.86	0.86	0.84	0.84	0.84	-0.59%	135,300
Aug 15, 2025	0.84	0.85	0.84	0.85	0.85	0.60%	171,200
Aug 14, 2025	0.85	0.85	0.84	0.84	0.84	-0.59%	26,100
Aug 13, 2025	0.84	0.85	0.84	0.85	0.85	-0.59%	206,700
Aug 12, 2025	0.85	0.85	0.84	0.85	0.85	-	141,000
Aug 11, 2025	0.86	0.86	0.85	0.85	0.85	-1.16%	388,000
Aug 8, 2025	0.87	0.87	0.86	0.86	0.86	-1.15%	237,100
Aug 7, 2025	0.88	0.88	0.86	0.87	0.87	-2.79%	169,100
Aug 6, 2025	0.89	0.90	0.89	0.90	0.86	-	438,900
Aug 5, 2025	0.89	0.90	0.88	0.90	0.86	1.13%	275,900
Aug 4, 2025	0.89	0.89	0.89	0.89	0.86	-	188,200
Aug 1, 2025	0.89	0.89	0.88	0.89	0.86	-0.56%	235,200
Jul 31, 2025	0.90	0.90	0.89	0.89	0.86	-	224,600
Jul 30, 2025	0.89	0.89	0.88	0.89	0.86	0.56%	149,500
Jul 29, 2025	0.89	0.89	0.88	0.89	0.86	-	236,200
Jul 28, 2025	0.89	0.90	0.89	0.89	0.86	-	799,400
Jul 25, 2025	0.88	0.89	0.88	0.89	0.86	1.14%	383,100
Jul 24, 2025	0.86	0.88	0.86	0.88	0.85	3.55%	586,300
Jul 23, 2025	0.84	0.85	0.84	0.85	0.82	-	111,100
Jul 22, 2025	0.84	0.85	0.84	0.85	0.82	0.60%	19,800
Jul 21, 2025	0.83	0.84	0.83	0.84	0.81	1.82%	71,600
Jul 18, 2025	0.83	0.83	0.83	0.83	0.80	-0.60%	18,300
Jul 17, 2025	0.82	0.83	0.82	0.83	0.80	0.61%	49,800
Jul 16, 2025	0.83	0.83	0.83	0.83	0.80	-0.60%	48,000
Jul 15, 2025	0.83	0.83	0.83	0.83	0.80	0.61%	76,500