KLSE:UOAREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.82	0.82	0.81	0.81	0.81	-1.22%	173,400
Apr 27, 2026	0.82	0.82	0.81	0.82	0.82	-	500,400
Apr 24, 2026	0.82	0.82	0.82	0.82	0.82	-	305,500
Apr 23, 2026	0.82	0.82	0.82	0.82	0.82	-	653,700
Apr 22, 2026	0.82	0.82	0.82	0.82	0.82	0.61%	389,900
Apr 21, 2026	0.82	0.82	0.82	0.82	0.82	-0.61%	200,900
Apr 20, 2026	0.82	0.82	0.82	0.82	0.82	0.61%	212,600
Apr 17, 2026	0.82	0.82	0.82	0.82	0.82	-0.61%	128,000
Apr 16, 2026	0.82	0.82	0.82	0.82	0.82	0.61%	105,900
Apr 15, 2026	0.82	0.82	0.82	0.82	0.82	-0.61%	241,800
Apr 14, 2026	0.81	0.82	0.81	0.82	0.82	0.61%	227,700
Apr 13, 2026	0.82	0.82	0.82	0.82	0.82	-0.61%	154,100
Apr 10, 2026	0.82	0.82	0.82	0.82	0.82	0.61%	65,800
Apr 9, 2026	0.82	0.82	0.81	0.82	0.82	-0.61%	589,700
Apr 8, 2026	0.82	0.82	0.82	0.82	0.82	-	290,900
Apr 7, 2026	0.82	0.82	0.82	0.82	0.82	0.61%	246,000
Apr 6, 2026	0.82	0.82	0.82	0.82	0.82	-0.61%	209,600
Apr 3, 2026	0.82	0.82	0.81	0.82	0.82	-	298,400
Apr 2, 2026	0.82	0.82	0.82	0.82	0.82	0.61%	224,200
Apr 1, 2026	0.81	0.82	0.81	0.82	0.82	0.62%	235,300
Mar 31, 2026	0.82	0.82	0.81	0.81	0.81	-0.61%	174,400
Mar 30, 2026	0.83	0.83	0.81	0.82	0.82	-1.81%	477,000
Mar 27, 2026	0.84	0.84	0.82	0.83	0.83	-0.60%	925,600
Mar 26, 2026	0.84	0.84	0.83	0.84	0.84	-	219,400
Mar 25, 2026	0.84	0.84	0.83	0.84	0.84	-0.60%	407,800
Mar 24, 2026	0.86	0.86	0.83	0.84	0.84	-2.89%	832,900
Mar 19, 2026	0.88	0.88	0.86	0.87	0.87	-1.70%	615,400
Mar 18, 2026	0.88	0.89	0.88	0.88	0.88	-	162,300
Mar 17, 2026	0.88	0.88	0.88	0.88	0.88	0.57%	86,800
Mar 16, 2026	0.88	0.88	0.87	0.88	0.88	-0.57%	79,800
Mar 13, 2026	0.88	0.88	0.87	0.88	0.88	0.57%	62,200
Mar 12, 2026	0.87	0.88	0.87	0.88	0.88	0.57%	2,400
Mar 11, 2026	0.87	0.87	0.87	0.87	0.87	0.58%	42,700
Mar 10, 2026	0.85	0.87	0.85	0.87	0.87	1.76%	53,300
Mar 9, 2026	0.86	0.86	0.84	0.85	0.85	-1.16%	340,500
Mar 6, 2026	0.87	0.87	0.86	0.86	0.86	-0.58%	77,000
Mar 5, 2026	0.86	0.87	0.85	0.87	0.87	1.76%	100,500
Mar 4, 2026	0.88	0.88	0.84	0.85	0.85	-2.86%	1,236,800
Mar 3, 2026	0.88	0.88	0.87	0.88	0.88	-	88,700
Mar 2, 2026	0.88	0.88	0.87	0.88	0.88	-1.13%	493,400
Feb 27, 2026	0.89	0.89	0.88	0.89	0.89	-	101,400
Feb 26, 2026	0.89	0.89	0.88	0.89	0.89	0.57%	142,900
Feb 25, 2026	0.89	0.89	0.88	0.88	0.88	-0.56%	287,900
Feb 24, 2026	0.88	0.89	0.88	0.89	0.89	0.57%	225,300
Feb 23, 2026	0.89	0.89	0.88	0.88	0.88	-0.56%	293,300
Feb 20, 2026	0.89	0.89	0.88	0.89	0.89	-	201,200
Feb 19, 2026	0.89	0.89	0.88	0.89	0.89	-	784,200
Feb 16, 2026	0.89	0.89	0.89	0.89	0.89	-	75,100
Feb 13, 2026	0.88	0.89	0.88	0.89	0.89	-	326,200
Feb 12, 2026	0.89	0.89	0.88	0.89	0.89	-	144,500
Feb 11, 2026	0.88	0.89	0.88	0.89	0.89	-	44,400
Feb 10, 2026	0.88	0.89	0.88	0.89	0.89	0.57%	230,100
Feb 9, 2026	0.88	0.88	0.88	0.88	0.88	-	154,500
Feb 6, 2026	0.88	0.88	0.87	0.88	0.88	-	209,000
Feb 5, 2026	0.88	0.88	0.88	0.88	0.88	-	250,600
Feb 4, 2026	0.88	0.88	0.88	0.88	0.88	-	119,000
Feb 3, 2026	0.89	0.89	0.88	0.88	0.88	-0.56%	330,500
Jan 30, 2026	0.88	0.89	0.88	0.89	0.89	0.57%	279,200
Jan 29, 2026	0.89	0.89	0.88	0.88	0.88	-0.56%	81,300
Jan 28, 2026	0.88	0.89	0.88	0.89	0.89	0.57%	313,800
Jan 27, 2026	0.88	0.88	0.87	0.88	0.88	-	238,800
Jan 26, 2026	0.88	0.88	0.87	0.88	0.88	-	397,500
Jan 23, 2026	0.88	0.89	0.88	0.88	0.88	-	307,600
Jan 22, 2026	0.86	0.88	0.86	0.88	0.88	4.14%	1,373,300
Jan 21, 2026	0.85	0.85	0.84	0.85	0.85	-	25,800
Jan 20, 2026	0.85	0.85	0.84	0.85	0.85	-0.59%	305,800
Jan 19, 2026	0.85	0.85	0.85	0.85	0.85	0.59%	149,000
Jan 16, 2026	0.85	0.86	0.85	0.85	0.85	-0.59%	259,900
Jan 15, 2026	0.85	0.85	0.85	0.85	0.85	0.59%	201,100
Jan 14, 2026	0.85	0.85	0.84	0.85	0.85	-	222,000
Jan 13, 2026	0.84	0.85	0.84	0.85	0.85	0.60%	68,700
Jan 12, 2026	0.84	0.84	0.84	0.84	0.84	-	107,400
Jan 9, 2026	0.84	0.84	0.83	0.84	0.84	-	177,700
Jan 8, 2026	0.84	0.84	0.83	0.84	0.84	1.20%	254,300
Jan 7, 2026	0.84	0.84	0.83	0.83	0.83	-1.19%	156,300
Jan 6, 2026	0.84	0.84	0.84	0.84	0.84	-0.59%	227,400
Jan 5, 2026	0.84	0.85	0.83	0.85	0.85	0.60%	297,900
Jan 2, 2026	0.84	0.84	0.84	0.84	0.84	0.60%	102,300
Dec 31, 2025	0.84	0.84	0.83	0.84	0.84	-	81,300
Dec 30, 2025	0.83	0.84	0.83	0.84	0.84	0.60%	185,800
Dec 29, 2025	0.83	0.84	0.83	0.83	0.83	-	175,000
Dec 26, 2025	0.83	0.84	0.83	0.83	0.83	-	33,400
Dec 24, 2025	0.83	0.83	0.82	0.83	0.83	-	252,400
Dec 23, 2025	0.85	0.85	0.82	0.83	0.83	-4.05%	294,100
Dec 22, 2025	0.86	0.87	0.86	0.87	0.83	0.58%	671,900
Dec 19, 2025	0.86	0.86	0.85	0.86	0.82	0.58%	223,000
Dec 18, 2025	0.85	0.86	0.85	0.86	0.82	0.59%	369,000
Dec 17, 2025	0.85	0.86	0.85	0.85	0.81	-0.58%	437,600
Dec 16, 2025	0.85	0.86	0.85	0.86	0.82	0.59%	241,200
Dec 15, 2025	0.85	0.85	0.85	0.85	0.81	1.19%	256,500
Dec 12, 2025	0.85	0.85	0.84	0.84	0.80	-0.59%	330,000
Dec 11, 2025	0.84	0.85	0.84	0.85	0.81	1.20%	388,600
Dec 10, 2025	0.83	0.84	0.83	0.84	0.80	1.83%	293,100
Dec 9, 2025	0.82	0.82	0.82	0.82	0.78	-	24,500
Dec 8, 2025	0.82	0.82	0.82	0.82	0.78	1.86%	152,200
Dec 5, 2025	0.80	0.82	0.80	0.81	0.77	1.26%	166,700
Dec 4, 2025	0.80	0.80	0.80	0.80	0.76	-	387,300
Dec 3, 2025	0.79	0.80	0.79	0.80	0.76	0.63%	276,900
Dec 2, 2025	0.80	0.80	0.79	0.79	0.75	-0.63%	1,056,400
Dec 1, 2025	0.80	0.80	0.79	0.80	0.76	-	1,331,800