Skip to main content
Uoa Real Estate Investment (KLSE:UOAREIT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.805
+0.010 (1.26%)
At close: Dec 5, 2025

KLSE:UOAREIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.800.820.800.810.811.26%166,700
Dec 4, 20250.800.800.800.800.80-387,300
Dec 3, 20250.790.800.790.800.800.63%276,900
Dec 2, 20250.800.800.790.790.79-0.63%1,056,400
Dec 1, 20250.800.800.790.800.80-1,331,800
Nov 28, 20250.810.820.800.800.80-0.63%930,100
Nov 27, 20250.830.830.800.800.80-3.61%2,622,400
Nov 26, 20250.840.840.830.830.83-0.60%659,000
Nov 25, 20250.840.840.830.840.84-411,000
Nov 24, 20250.840.840.840.840.84-95,700
Nov 21, 20250.840.840.840.840.84-0.60%65,600
Nov 20, 20250.840.840.840.840.840.60%241,100
Nov 19, 20250.850.850.840.840.84-1.18%452,700
Nov 18, 20250.850.850.850.850.85-300,100
Nov 17, 20250.850.850.850.850.85-153,500
Nov 14, 20250.850.850.850.850.85-176,200
Nov 13, 20250.850.850.850.850.85-0.59%282,000
Nov 12, 20250.850.850.850.850.850.59%116,700
Nov 11, 20250.850.850.850.850.85-242,700
Nov 10, 20250.850.850.850.850.85-268,400
Nov 7, 20250.850.850.850.850.85-0.59%344,300
Nov 6, 20250.850.850.850.850.850.59%104,900
Nov 5, 20250.850.850.850.850.85-0.59%148,200
Nov 4, 20250.860.860.850.850.85-0.58%194,200
Nov 3, 20250.850.860.850.860.861.18%37,200
Oct 31, 20250.850.860.850.850.85-0.59%146,000
Oct 30, 20250.860.860.850.850.85-0.58%222,200
Oct 29, 20250.860.860.850.860.86-0.58%143,500
Oct 28, 20250.860.870.860.860.860.58%25,700
Oct 27, 20250.850.860.850.860.861.18%139,200
Oct 24, 20250.850.850.850.850.85-0.59%234,500
Oct 23, 20250.850.850.850.850.850.59%58,100
Oct 22, 20250.850.850.840.850.85-205,400
Oct 21, 20250.850.850.850.850.85-91,700
Oct 17, 20250.850.850.850.850.85-381,400
Oct 16, 20250.850.850.850.850.85-0.59%155,400
Oct 15, 20250.840.860.840.850.850.59%200,600
Oct 14, 20250.860.860.840.850.850.60%83,000
Oct 13, 20250.850.850.840.840.84-0.59%108,800
Oct 10, 20250.850.850.850.850.85-213,200
Oct 9, 20250.850.850.850.850.85-0.59%48,400
Oct 8, 20250.850.850.840.850.85-121,500
Oct 7, 20250.850.850.850.850.85-55,000
Oct 6, 20250.850.850.840.850.850.59%32,900
Oct 3, 20250.840.860.830.850.852.42%221,200
Oct 2, 20250.830.840.830.830.83-158,700
Oct 1, 20250.840.840.830.830.83-0.60%289,000
Sep 30, 20250.840.840.830.830.83-371,200
Sep 29, 20250.830.850.830.830.83-153,000
Sep 26, 20250.840.840.830.830.83-0.60%115,700
Sep 25, 20250.830.840.830.840.840.60%267,200
Sep 24, 20250.830.840.830.830.83-0.60%118,300
Sep 23, 20250.830.840.830.840.841.21%140,100
Sep 22, 20250.830.840.830.830.83-0.60%151,000
Sep 19, 20250.830.830.830.830.83-174,700
Sep 18, 20250.820.830.820.830.831.22%94,300
Sep 17, 20250.830.830.810.820.82-0.61%795,500
Sep 12, 20250.830.840.830.830.83-133,900
Sep 11, 20250.840.840.830.830.83-1.79%201,600
Sep 10, 20250.830.840.830.840.841.20%191,000
Sep 9, 20250.830.830.830.830.830.61%188,700
Sep 8, 20250.830.830.830.830.830.61%199,600
Sep 4, 20250.830.830.820.820.82-165,500
Sep 3, 20250.820.830.820.820.82-375,500
Sep 2, 20250.840.840.820.820.82-1.80%845,600
Aug 29, 20250.840.840.840.840.84-0.60%166,000
Aug 28, 20250.840.840.840.840.840.60%86,800
Aug 27, 20250.840.840.840.840.84-266,500
Aug 26, 20250.840.840.840.840.840.60%89,800
Aug 25, 20250.840.850.830.830.83-0.60%368,700
Aug 22, 20250.840.850.840.840.84-0.60%111,300
Aug 21, 20250.850.850.840.840.84-58,200
Aug 20, 20250.840.840.840.840.84-51,200
Aug 19, 20250.840.850.840.840.84-200,100
Aug 18, 20250.860.860.840.840.84-0.59%135,300
Aug 15, 20250.840.850.840.850.850.60%171,200
Aug 14, 20250.850.850.840.840.84-0.59%26,100
Aug 13, 20250.840.850.840.850.85-0.59%206,700
Aug 12, 20250.850.850.840.850.85-141,000
Aug 11, 20250.860.860.850.850.85-1.16%388,000
Aug 8, 20250.870.870.860.860.86-1.15%237,100
Aug 7, 20250.880.880.860.870.87-2.79%169,100
Aug 6, 20250.890.900.890.900.86-438,900
Aug 5, 20250.890.900.880.900.861.13%275,900
Aug 4, 20250.890.890.890.890.86-188,200
Aug 1, 20250.890.890.880.890.86-0.56%235,200
Jul 31, 20250.900.900.890.890.86-224,600
Jul 30, 20250.890.890.880.890.860.56%149,500
Jul 29, 20250.890.890.880.890.86-236,200
Jul 28, 20250.890.900.890.890.86-799,400
Jul 25, 20250.880.890.880.890.861.14%383,100
Jul 24, 20250.860.880.860.880.853.55%586,300
Jul 23, 20250.840.850.840.850.82-111,100
Jul 22, 20250.840.850.840.850.820.60%19,800
Jul 21, 20250.830.840.830.840.811.82%71,600
Jul 18, 20250.830.830.830.830.80-0.60%18,300
Jul 17, 20250.820.830.820.830.800.61%49,800
Jul 16, 20250.830.830.830.830.80-0.60%48,000
Jul 15, 20250.830.830.830.830.800.61%76,500
Jul 14, 20250.820.830.820.830.80-44,300