UUE Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.50	0.51	0.49	0.49	0.49	-1.01%	226,600
Dec 4, 2025	0.50	0.50	0.49	0.50	0.50	-	227,000
Dec 3, 2025	0.49	0.50	0.49	0.50	0.50	-	161,900
Dec 2, 2025	0.50	0.50	0.49	0.50	0.50	-1.00%	48,800
Dec 1, 2025	0.49	0.50	0.49	0.50	0.50	2.04%	479,000
Nov 28, 2025	0.51	0.51	0.49	0.49	0.49	-3.92%	574,600
Nov 27, 2025	0.51	0.52	0.51	0.51	0.51	0.99%	223,900
Nov 26, 2025	0.50	0.51	0.50	0.51	0.51	1.00%	243,400
Nov 25, 2025	0.51	0.51	0.50	0.50	0.50	-1.96%	265,800
Nov 24, 2025	0.50	0.52	0.50	0.51	0.51	2.00%	614,400
Nov 21, 2025	0.53	0.53	0.50	0.50	0.50	-5.66%	1,229,200
Nov 20, 2025	0.53	0.54	0.52	0.53	0.53	0.95%	1,039,300
Nov 19, 2025	0.53	0.53	0.51	0.53	0.53	-2.78%	743,400
Nov 18, 2025	0.55	0.55	0.52	0.54	0.54	-1.82%	1,124,900
Nov 17, 2025	0.55	0.55	0.54	0.55	0.55	0.92%	360,700
Nov 14, 2025	0.56	0.56	0.54	0.55	0.55	-1.80%	792,300
Nov 13, 2025	0.55	0.56	0.55	0.56	0.56	1.83%	570,700
Nov 12, 2025	0.54	0.55	0.54	0.55	0.55	1.87%	1,399,000
Nov 11, 2025	0.54	0.55	0.54	0.54	0.54	-1.83%	1,236,700
Nov 10, 2025	0.56	0.56	0.54	0.55	0.55	-1.80%	1,097,800
Nov 7, 2025	0.58	0.58	0.56	0.56	0.56	-3.48%	1,017,300
Nov 6, 2025	0.58	0.59	0.57	0.58	0.58	-0.86%	1,193,200
Nov 5, 2025	0.59	0.59	0.58	0.58	0.58	-	1,372,700
Nov 4, 2025	0.59	0.59	0.57	0.58	0.58	-1.69%	2,212,700
Nov 3, 2025	0.60	0.60	0.58	0.59	0.59	-1.67%	958,100
Oct 31, 2025	0.60	0.63	0.60	0.60	0.60	-	2,905,100
Oct 30, 2025	0.59	0.61	0.59	0.60	0.60	1.69%	2,226,900
Oct 29, 2025	0.60	0.60	0.58	0.59	0.59	-0.84%	970,100
Oct 28, 2025	0.61	0.61	0.59	0.60	0.60	-1.65%	845,900
Oct 27, 2025	0.62	0.62	0.60	0.61	0.61	-0.82%	1,416,200
Oct 24, 2025	0.61	0.62	0.60	0.61	0.61	2.52%	1,436,200
Oct 23, 2025	0.59	0.62	0.58	0.60	0.60	0.85%	2,206,800
Oct 22, 2025	0.59	0.60	0.59	0.59	0.59	0.56%	1,830,748
Oct 21, 2025	0.57	0.60	0.57	0.59	0.59	3.53%	1,165,648
Oct 17, 2025	0.60	0.60	0.57	0.57	0.57	-4.48%	3,664,348
Oct 16, 2025	0.59	0.60	0.59	0.59	0.59	-0.57%	622,648
Oct 15, 2025	0.60	0.61	0.59	0.60	0.60	-0.55%	1,957,648
Oct 14, 2025	0.60	0.61	0.59	0.60	0.60	-	3,660,298
Oct 13, 2025	0.59	0.60	0.59	0.60	0.60	-1.10%	2,014,498
Oct 10, 2025	0.58	0.61	0.58	0.61	0.61	4.60%	5,295,598
Oct 9, 2025	0.59	0.59	0.58	0.58	0.58	-1.14%	689,998
Oct 8, 2025	0.59	0.59	0.58	0.59	0.59	-0.56%	993,598
Oct 7, 2025	0.58	0.60	0.56	0.59	0.59	1.15%	3,258,148
Oct 6, 2025	0.60	0.60	0.57	0.58	0.58	-1.69%	2,426,998
Oct 3, 2025	0.60	0.60	0.59	0.59	0.59	-1.12%	998,698
Oct 2, 2025	0.58	0.61	0.58	0.60	0.60	3.45%	5,041,648
Oct 1, 2025	0.59	0.59	0.58	0.58	0.58	-0.57%	1,496,398
Sep 30, 2025	0.57	0.61	0.56	0.58	0.58	2.93%	6,487,498
Sep 29, 2025	0.58	0.59	0.56	0.57	0.57	-2.29%	1,761,148
Sep 26, 2025	0.57	0.59	0.57	0.58	0.58	0.57%	2,771,248