Skip to main content
Uoa Real Estate Investment (KLSE:UOAREIT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.850
-0.010 (-1.16%)
At close: Mar 9, 2026

KLSE:UOAREIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.870.870.860.860.86-0.58%77,000
Mar 5, 20260.860.870.850.870.871.76%100,500
Mar 4, 20260.880.880.840.850.85-2.86%1,236,800
Mar 3, 20260.880.880.870.880.88-88,700
Mar 2, 20260.880.880.870.880.88-1.13%493,400
Feb 27, 20260.890.890.880.890.89-101,400
Feb 26, 20260.890.890.880.890.890.57%142,900
Feb 25, 20260.890.890.880.880.88-0.56%287,900
Feb 24, 20260.880.890.880.890.890.57%225,300
Feb 23, 20260.890.890.880.880.88-0.56%293,300
Feb 20, 20260.890.890.880.890.89-201,200
Feb 19, 20260.890.890.880.890.89-784,200
Feb 16, 20260.890.890.890.890.89-75,100
Feb 13, 20260.880.890.880.890.89-326,200
Feb 12, 20260.890.890.880.890.89-144,500
Feb 11, 20260.880.890.880.890.89-44,400
Feb 10, 20260.880.890.880.890.890.57%230,100
Feb 9, 20260.880.880.880.880.88-154,500
Feb 6, 20260.880.880.870.880.88-209,000
Feb 5, 20260.880.880.880.880.88-250,600
Feb 4, 20260.880.880.880.880.88-119,000
Feb 3, 20260.890.890.880.880.88-0.56%330,500
Jan 30, 20260.880.890.880.890.890.57%279,200
Jan 29, 20260.890.890.880.880.88-0.56%81,300
Jan 28, 20260.880.890.880.890.890.57%313,800
Jan 27, 20260.880.880.870.880.88-238,800
Jan 26, 20260.880.880.870.880.88-397,500
Jan 23, 20260.880.890.880.880.88-307,600
Jan 22, 20260.860.880.860.880.884.14%1,373,300
Jan 21, 20260.850.850.840.850.85-25,800
Jan 20, 20260.850.850.840.850.85-0.59%305,800
Jan 19, 20260.850.850.850.850.850.59%149,000
Jan 16, 20260.850.860.850.850.85-0.59%259,900
Jan 15, 20260.850.850.850.850.850.59%201,100
Jan 14, 20260.850.850.840.850.85-222,000
Jan 13, 20260.840.850.840.850.850.60%68,700
Jan 12, 20260.840.840.840.840.84-107,400
Jan 9, 20260.840.840.830.840.84-177,700
Jan 8, 20260.840.840.830.840.841.20%254,300
Jan 7, 20260.840.840.830.830.83-1.19%156,300
Jan 6, 20260.840.840.840.840.84-0.59%227,400
Jan 5, 20260.840.850.830.850.850.60%297,900
Jan 2, 20260.840.840.840.840.840.60%102,300
Dec 31, 20250.840.840.830.840.84-81,300
Dec 30, 20250.830.840.830.840.840.60%185,800
Dec 29, 20250.830.840.830.830.83-175,000
Dec 26, 20250.830.840.830.830.83-33,400
Dec 24, 20250.830.830.820.830.83-252,400
Dec 23, 20250.850.850.820.830.83-4.05%294,100
Dec 22, 20250.860.870.860.870.830.58%671,900
Dec 19, 20250.860.860.850.860.820.58%223,000
Dec 18, 20250.850.860.850.860.820.59%369,000
Dec 17, 20250.850.860.850.850.81-0.58%437,600
Dec 16, 20250.850.860.850.860.820.59%241,200
Dec 15, 20250.850.850.850.850.811.19%256,500
Dec 12, 20250.850.850.840.840.80-0.59%330,000
Dec 11, 20250.840.850.840.850.811.20%388,600
Dec 10, 20250.830.840.830.840.801.83%293,100
Dec 9, 20250.820.820.820.820.78-24,500
Dec 8, 20250.820.820.820.820.781.86%152,200
Dec 5, 20250.800.820.800.810.771.26%166,700
Dec 4, 20250.800.800.800.800.76-387,300
Dec 3, 20250.790.800.790.800.760.63%276,900
Dec 2, 20250.800.800.790.790.75-0.63%1,056,400
Dec 1, 20250.800.800.790.800.76-1,331,800
Nov 28, 20250.810.820.800.800.76-0.63%930,100
Nov 27, 20250.830.830.800.800.76-3.61%2,622,400
Nov 26, 20250.840.840.830.830.79-0.60%659,000
Nov 25, 20250.840.840.830.840.80-411,000
Nov 24, 20250.840.840.840.840.80-95,700
Nov 21, 20250.840.840.840.840.80-0.60%65,600
Nov 20, 20250.840.840.840.840.800.60%241,100
Nov 19, 20250.850.850.840.840.80-1.18%452,700
Nov 18, 20250.850.850.850.850.81-300,100
Nov 17, 20250.850.850.850.850.81-153,500
Nov 14, 20250.850.850.850.850.81-176,200
Nov 13, 20250.850.850.850.850.81-0.59%282,000
Nov 12, 20250.850.850.850.850.810.59%116,700
Nov 11, 20250.850.850.850.850.81-242,700
Nov 10, 20250.850.850.850.850.81-268,400
Nov 7, 20250.850.850.850.850.81-0.59%344,300
Nov 6, 20250.850.850.850.850.810.59%104,900
Nov 5, 20250.850.850.850.850.81-0.59%148,200
Nov 4, 20250.860.860.850.850.81-0.58%194,200
Nov 3, 20250.850.860.850.860.821.18%37,200
Oct 31, 20250.850.860.850.850.81-0.59%146,000
Oct 30, 20250.860.860.850.850.81-0.58%222,200
Oct 29, 20250.860.860.850.860.82-0.58%143,500
Oct 28, 20250.860.870.860.860.820.58%25,700
Oct 27, 20250.850.860.850.860.821.18%139,200
Oct 24, 20250.850.850.850.850.81-0.59%234,500
Oct 23, 20250.850.850.850.850.810.59%58,100
Oct 22, 20250.850.850.840.850.81-205,400
Oct 21, 20250.850.850.850.850.81-91,700
Oct 17, 20250.850.850.850.850.81-381,400
Oct 16, 20250.850.850.850.850.81-0.59%155,400
Oct 15, 20250.840.860.840.850.810.59%200,600
Oct 14, 20250.860.860.840.850.810.60%83,000
Oct 13, 20250.850.850.840.840.80-0.59%108,800
Oct 10, 20250.850.850.850.850.81-213,200