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 |
| Sep 24, 2025 | 1.79 | 1.80 | 1.79 | 1.79 | 1.79 | 0.56% | 65,500 |
| Sep 23, 2025 | 1.76 | 1.79 | 1.76 | 1.78 | 1.78 | 1.14% | 89,000 |
| Sep 22, 2025 | 1.79 | 1.79 | 1.76 | 1.76 | 1.76 | -1.68% | 93,900 |
| Sep 19, 2025 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | - | 121,800 |
| Sep 18, 2025 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | 1.13% | 82,800 |
| Sep 17, 2025 | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | - | 117,300 |
| Sep 12, 2025 | 1.76 | 1.78 | 1.76 | 1.77 | 1.77 | 0.57% | 2,336,300 |
| Sep 11, 2025 | 1.80 | 1.80 | 1.74 | 1.76 | 1.76 | -2.22% | 485,600 |
| Sep 10, 2025 | 1.80 | 1.81 | 1.80 | 1.80 | 1.80 | - | 47,000 |
| Sep 9, 2025 | 1.80 | 1.81 | 1.80 | 1.80 | 1.80 | -0.55% | 109,700 |
| Sep 8, 2025 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | 0.56% | 103,400 |
| Sep 4, 2025 | 1.82 | 1.83 | 1.79 | 1.80 | 1.80 | -0.55% | 113,100 |
| Sep 3, 2025 | 1.81 | 1.82 | 1.80 | 1.81 | 1.81 | - | 176,200 |
| Sep 2, 2025 | 1.79 | 1.81 | 1.78 | 1.81 | 1.81 | - | 157,400 |
| Aug 29, 2025 | 1.80 | 1.81 | 1.78 | 1.81 | 1.81 | -0.55% | 305,300 |
| Aug 28, 2025 | 1.78 | 1.82 | 1.76 | 1.82 | 1.82 | 3.41% | 707,200 |
| Aug 27, 2025 | 1.77 | 1.78 | 1.76 | 1.76 | 1.76 | - | 91,100 |
| Aug 26, 2025 | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | 0.57% | 121,300 |
| Aug 25, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | - | 361,900 |
| Aug 22, 2025 | 1.75 | 1.77 | 1.75 | 1.75 | 1.75 | -0.57% | 185,700 |
| Aug 21, 2025 | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | - | 116,500 |
| Aug 20, 2025 | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | - | 27,500 |
| Aug 19, 2025 | 1.76 | 1.76 | 1.75 | 1.76 | 1.76 | 0.57% | 86,900 |
| Aug 18, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -1.13% | 75,900 |
| Aug 15, 2025 | 1.77 | 1.78 | 1.75 | 1.77 | 1.77 | - | 463,000 |
| Aug 14, 2025 | 1.77 | 1.77 | 1.76 | 1.77 | 1.77 | - | 46,500 |
| Aug 13, 2025 | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | 0.57% | 154,900 |
| Aug 12, 2025 | 1.76 | 1.76 | 1.74 | 1.76 | 1.76 | - | 132,300 |
| Aug 11, 2025 | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | -0.56% | 18,700 |
| Aug 8, 2025 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | - | 67,000 |
| Aug 7, 2025 | 1.77 | 1.77 | 1.75 | 1.77 | 1.77 | - | 117,800 |
| Aug 6, 2025 | 1.74 | 1.80 | 1.74 | 1.77 | 1.77 | 1.14% | 207,500 |
| Aug 5, 2025 | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | - | 1,181,400 |
| Aug 4, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -0.57% | 79,000 |
| Aug 1, 2025 | 1.76 | 1.76 | 1.75 | 1.76 | 1.76 | - | 92,900 |
| Jul 31, 2025 | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | - | 232,200 |
| Jul 30, 2025 | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | - | 39,100 |
| Jul 29, 2025 | 1.76 | 1.76 | 1.75 | 1.76 | 1.76 | - | 2,090,800 |
| Jul 28, 2025 | 1.76 | 1.78 | 1.75 | 1.76 | 1.76 | -0.56% | 89,000 |
| Jul 25, 2025 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -1.67% | 234,100 |
| Jul 24, 2025 | 1.78 | 1.81 | 1.77 | 1.80 | 1.80 | 1.69% | 49,300 |
| Jul 23, 2025 | 1.81 | 1.81 | 1.77 | 1.77 | 1.77 | -2.21% | 2,892,300 |
| Jul 22, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 0.56% | 40,100 |
| Jul 21, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -0.55% | 230,500 |
| Jul 18, 2025 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | - | 10,700 |
| Jul 17, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | -0.55% | 43,600 |
| Jul 16, 2025 | 1.81 | 1.82 | 1.80 | 1.82 | 1.82 | 0.55% | 311,600 |
| Jul 15, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 0.56% | 46,000 |
| Jul 14, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -0.55% | 181,200 |
| Jul 11, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | - | 114,400 |