UOA Development Bhd (KLSE:UOADEV)
Malaysia
· Delayed Price · Currency is MYR 1.840
+0.010 (0.55%)
At close: Mar 6, 2026
UOA Development Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | 0.55% | 32,200 |
| Mar 5, 2026 | 1.82 | 1.90 | 1.82 | 1.83 | 1.83 | 0.55% | 258,000 |
| Mar 4, 2026 | 1.86 | 1.86 | 1.81 | 1.82 | 1.82 | -1.62% | 202,700 |
| Mar 3, 2026 | 1.84 | 1.85 | 1.82 | 1.85 | 1.85 | 0.54% | 565,600 |
| Mar 2, 2026 | 1.86 | 1.87 | 1.84 | 1.84 | 1.84 | -2.65% | 503,000 |
| Feb 27, 2026 | 1.91 | 1.91 | 1.87 | 1.89 | 1.89 | -1.05% | 174,200 |
| Feb 26, 2026 | 1.91 | 1.92 | 1.90 | 1.91 | 1.91 | - | 218,000 |
| Feb 25, 2026 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | -0.52% | 153,800 |
| Feb 24, 2026 | 1.89 | 1.92 | 1.89 | 1.92 | 1.92 | 0.52% | 46,900 |
| Feb 23, 2026 | 1.91 | 1.92 | 1.90 | 1.91 | 1.91 | - | 249,200 |
| Feb 20, 2026 | 1.92 | 1.92 | 1.90 | 1.91 | 1.91 | -0.52% | 326,600 |
| Feb 19, 2026 | 1.91 | 1.93 | 1.91 | 1.92 | 1.92 | 1.05% | 173,800 |
| Feb 16, 2026 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | -0.52% | 27,200 |
| Feb 13, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | - | 102,700 |
| Feb 12, 2026 | 1.90 | 1.92 | 1.90 | 1.91 | 1.91 | 0.53% | 152,900 |
| Feb 11, 2026 | 1.90 | 1.91 | 1.89 | 1.90 | 1.90 | -0.52% | 97,100 |
| Feb 10, 2026 | 1.89 | 1.91 | 1.88 | 1.91 | 1.91 | 1.06% | 28,900 |
| Feb 9, 2026 | 1.89 | 1.89 | 1.87 | 1.89 | 1.89 | -0.53% | 94,900 |
| Feb 6, 2026 | 1.90 | 1.91 | 1.89 | 1.90 | 1.90 | 0.53% | 296,200 |
| Feb 5, 2026 | 1.89 | 1.95 | 1.88 | 1.89 | 1.89 | - | 297,400 |
| Feb 4, 2026 | 1.89 | 1.90 | 1.87 | 1.89 | 1.89 | - | 322,200 |
| Feb 3, 2026 | 1.88 | 1.89 | 1.87 | 1.89 | 1.89 | 1.07% | 42,600 |
| Jan 30, 2026 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | -1.06% | 83,000 |
| Jan 29, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | - | 62,100 |
| Jan 28, 2026 | 1.90 | 1.90 | 1.88 | 1.89 | 1.89 | -0.53% | 68,000 |
| Jan 27, 2026 | 1.91 | 1.91 | 1.88 | 1.90 | 1.90 | -0.52% | 87,400 |
| Jan 26, 2026 | 1.91 | 1.91 | 1.87 | 1.91 | 1.91 | - | 271,400 |
| Jan 23, 2026 | 1.90 | 1.91 | 1.89 | 1.91 | 1.91 | 0.53% | 636,400 |
| Jan 22, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 0.53% | 54,200 |
| Jan 21, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -1.05% | 131,400 |
| Jan 20, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | 0.53% | 345,800 |
| Jan 19, 2026 | 1.89 | 1.90 | 1.88 | 1.90 | 1.90 | - | 37,600 |
| Jan 16, 2026 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | - | 80,900 |
| Jan 15, 2026 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | 1.60% | 290,600 |
| Jan 14, 2026 | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | 0.54% | 89,500 |
| Jan 13, 2026 | 1.88 | 1.89 | 1.86 | 1.86 | 1.86 | -1.06% | 94,700 |
| Jan 12, 2026 | 1.86 | 1.89 | 1.84 | 1.88 | 1.88 | 0.53% | 581,100 |
| Jan 9, 2026 | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | 0.54% | 132,300 |
| Jan 8, 2026 | 1.85 | 1.86 | 1.84 | 1.86 | 1.86 | - | 213,600 |
| Jan 7, 2026 | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | - | 129,300 |
| Jan 6, 2026 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | 1.64% | 319,400 |
| Jan 5, 2026 | 1.84 | 1.85 | 1.83 | 1.83 | 1.83 | -1.08% | 74,300 |
| Jan 2, 2026 | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | - | 12,000 |
| Dec 31, 2025 | 1.85 | 1.86 | 1.83 | 1.85 | 1.85 | - | 291,000 |
| Dec 30, 2025 | 1.85 | 1.86 | 1.85 | 1.85 | 1.85 | 0.54% | 165,500 |
| Dec 29, 2025 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | 1.10% | 131,100 |
| Dec 26, 2025 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -1.62% | 227,700 |
| Dec 24, 2025 | 1.84 | 1.86 | 1.84 | 1.85 | 1.85 | 1.09% | 62,100 |
| Dec 23, 2025 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -1.08% | 65,100 |
| Dec 22, 2025 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 0.54% | 40,600 |
| Dec 19, 2025 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | - | 140,000 |
| Dec 18, 2025 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | 1.10% | 765,000 |
| Dec 17, 2025 | 1.85 | 1.85 | 1.81 | 1.82 | 1.82 | -1.62% | 74,600 |
| Dec 16, 2025 | 1.84 | 1.86 | 1.84 | 1.85 | 1.85 | - | 147,400 |
| Dec 15, 2025 | 1.85 | 1.85 | 1.83 | 1.85 | 1.85 | - | 223,200 |
| Dec 12, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 1.09% | 99,900 |
| Dec 11, 2025 | 1.85 | 1.85 | 1.82 | 1.83 | 1.83 | - | 74,300 |
| Dec 10, 2025 | 1.85 | 1.85 | 1.82 | 1.83 | 1.83 | -1.08% | 125,700 |
| Dec 9, 2025 | 1.85 | 1.85 | 1.83 | 1.85 | 1.85 | 0.54% | 40,000 |
| Dec 8, 2025 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -1.08% | 89,700 |
| 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 |