KLSE:UOAREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.80	0.82	0.80	0.81	0.81	1.26%	166,700
Dec 4, 2025	0.80	0.80	0.80	0.80	0.80	-	387,300
Dec 3, 2025	0.79	0.80	0.79	0.80	0.80	0.63%	276,900
Dec 2, 2025	0.80	0.80	0.79	0.79	0.79	-0.63%	1,056,400
Dec 1, 2025	0.80	0.80	0.79	0.80	0.80	-	1,331,800
Nov 28, 2025	0.81	0.82	0.80	0.80	0.80	-0.63%	930,100
Nov 27, 2025	0.83	0.83	0.80	0.80	0.80	-3.61%	2,622,400
Nov 26, 2025	0.84	0.84	0.83	0.83	0.83	-0.60%	659,000
Nov 25, 2025	0.84	0.84	0.83	0.84	0.84	-	411,000
Nov 24, 2025	0.84	0.84	0.84	0.84	0.84	-	95,700
Nov 21, 2025	0.84	0.84	0.84	0.84	0.84	-0.60%	65,600
Nov 20, 2025	0.84	0.84	0.84	0.84	0.84	0.60%	241,100
Nov 19, 2025	0.85	0.85	0.84	0.84	0.84	-1.18%	452,700
Nov 18, 2025	0.85	0.85	0.85	0.85	0.85	-	300,100
Nov 17, 2025	0.85	0.85	0.85	0.85	0.85	-	153,500
Nov 14, 2025	0.85	0.85	0.85	0.85	0.85	-	176,200
Nov 13, 2025	0.85	0.85	0.85	0.85	0.85	-0.59%	282,000
Nov 12, 2025	0.85	0.85	0.85	0.85	0.85	0.59%	116,700
Nov 11, 2025	0.85	0.85	0.85	0.85	0.85	-	242,700
Nov 10, 2025	0.85	0.85	0.85	0.85	0.85	-	268,400
Nov 7, 2025	0.85	0.85	0.85	0.85	0.85	-0.59%	344,300
Nov 6, 2025	0.85	0.85	0.85	0.85	0.85	0.59%	104,900
Nov 5, 2025	0.85	0.85	0.85	0.85	0.85	-0.59%	148,200
Nov 4, 2025	0.86	0.86	0.85	0.85	0.85	-0.58%	194,200
Nov 3, 2025	0.85	0.86	0.85	0.86	0.86	1.18%	37,200
Oct 31, 2025	0.85	0.86	0.85	0.85	0.85	-0.59%	146,000
Oct 30, 2025	0.86	0.86	0.85	0.85	0.85	-0.58%	222,200
Oct 29, 2025	0.86	0.86	0.85	0.86	0.86	-0.58%	143,500
Oct 28, 2025	0.86	0.87	0.86	0.86	0.86	0.58%	25,700
Oct 27, 2025	0.85	0.86	0.85	0.86	0.86	1.18%	139,200
Oct 24, 2025	0.85	0.85	0.85	0.85	0.85	-0.59%	234,500
Oct 23, 2025	0.85	0.85	0.85	0.85	0.85	0.59%	58,100
Oct 22, 2025	0.85	0.85	0.84	0.85	0.85	-	205,400
Oct 21, 2025	0.85	0.85	0.85	0.85	0.85	-	91,700
Oct 17, 2025	0.85	0.85	0.85	0.85	0.85	-	381,400
Oct 16, 2025	0.85	0.85	0.85	0.85	0.85	-0.59%	155,400
Oct 15, 2025	0.84	0.86	0.84	0.85	0.85	0.59%	200,600
Oct 14, 2025	0.86	0.86	0.84	0.85	0.85	0.60%	83,000
Oct 13, 2025	0.85	0.85	0.84	0.84	0.84	-0.59%	108,800
Oct 10, 2025	0.85	0.85	0.85	0.85	0.85	-	213,200
Oct 9, 2025	0.85	0.85	0.85	0.85	0.85	-0.59%	48,400
Oct 8, 2025	0.85	0.85	0.84	0.85	0.85	-	121,500
Oct 7, 2025	0.85	0.85	0.85	0.85	0.85	-	55,000
Oct 6, 2025	0.85	0.85	0.84	0.85	0.85	0.59%	32,900
Oct 3, 2025	0.84	0.86	0.83	0.85	0.85	2.42%	221,200
Oct 2, 2025	0.83	0.84	0.83	0.83	0.83	-	158,700
Oct 1, 2025	0.84	0.84	0.83	0.83	0.83	-0.60%	289,000
Sep 30, 2025	0.84	0.84	0.83	0.83	0.83	-	371,200
Sep 29, 2025	0.83	0.85	0.83	0.83	0.83	-	153,000
Sep 26, 2025	0.84	0.84	0.83	0.83	0.83	-0.60%	115,700