Skip to main content
UUE Holdings Berhad (KLSE:UUE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.490
-0.005 (-1.01%)
At close: Dec 5, 2025

UUE Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.500.510.490.490.49-1.01%226,600
Dec 4, 20250.500.500.490.500.50-227,000
Dec 3, 20250.490.500.490.500.50-161,900
Dec 2, 20250.500.500.490.500.50-1.00%48,800
Dec 1, 20250.490.500.490.500.502.04%479,000
Nov 28, 20250.510.510.490.490.49-3.92%574,600
Nov 27, 20250.510.520.510.510.510.99%223,900
Nov 26, 20250.500.510.500.510.511.00%243,400
Nov 25, 20250.510.510.500.500.50-1.96%265,800
Nov 24, 20250.500.520.500.510.512.00%614,400
Nov 21, 20250.530.530.500.500.50-5.66%1,229,200
Nov 20, 20250.530.540.520.530.530.95%1,039,300
Nov 19, 20250.530.530.510.530.53-2.78%743,400
Nov 18, 20250.550.550.520.540.54-1.82%1,124,900
Nov 17, 20250.550.550.540.550.550.92%360,700
Nov 14, 20250.560.560.540.550.55-1.80%792,300
Nov 13, 20250.550.560.550.560.561.83%570,700
Nov 12, 20250.540.550.540.550.551.87%1,399,000
Nov 11, 20250.540.550.540.540.54-1.83%1,236,700
Nov 10, 20250.560.560.540.550.55-1.80%1,097,800
Nov 7, 20250.580.580.560.560.56-3.48%1,017,300
Nov 6, 20250.580.590.570.580.58-0.86%1,193,200
Nov 5, 20250.590.590.580.580.58-1,372,700
Nov 4, 20250.590.590.570.580.58-1.69%2,212,700
Nov 3, 20250.600.600.580.590.59-1.67%958,100
Oct 31, 20250.600.630.600.600.60-2,905,100
Oct 30, 20250.590.610.590.600.601.69%2,226,900
Oct 29, 20250.600.600.580.590.59-0.84%970,100
Oct 28, 20250.610.610.590.600.60-1.65%845,900
Oct 27, 20250.620.620.600.610.61-0.82%1,416,200
Oct 24, 20250.610.620.600.610.612.52%1,436,200
Oct 23, 20250.590.620.580.600.600.85%2,206,800
Oct 22, 20250.590.600.590.590.590.56%1,830,748
Oct 21, 20250.570.600.570.590.593.53%1,165,648
Oct 17, 20250.600.600.570.570.57-4.48%3,664,348
Oct 16, 20250.590.600.590.590.59-0.57%622,648
Oct 15, 20250.600.610.590.600.60-0.55%1,957,648
Oct 14, 20250.600.610.590.600.60-3,660,298
Oct 13, 20250.590.600.590.600.60-1.10%2,014,498
Oct 10, 20250.580.610.580.610.614.60%5,295,598
Oct 9, 20250.590.590.580.580.58-1.14%689,998
Oct 8, 20250.590.590.580.590.59-0.56%993,598
Oct 7, 20250.580.600.560.590.591.15%3,258,148
Oct 6, 20250.600.600.570.580.58-1.69%2,426,998
Oct 3, 20250.600.600.590.590.59-1.12%998,698
Oct 2, 20250.580.610.580.600.603.45%5,041,648
Oct 1, 20250.590.590.580.580.58-0.57%1,496,398
Sep 30, 20250.570.610.560.580.582.93%6,487,498
Sep 29, 20250.580.590.560.570.57-2.29%1,761,148
Sep 26, 20250.570.590.570.580.580.57%2,771,248
Sep 25, 20250.560.590.560.580.583.59%5,494,048
Sep 24, 20250.550.560.540.560.561.22%3,486,148
Sep 23, 20250.550.550.540.550.551.85%1,647,298
Sep 22, 20250.540.550.540.540.54-686,998
Sep 19, 20250.540.550.540.540.54-794,248
Sep 18, 20250.540.540.540.540.54-764,248
Sep 17, 20250.540.550.540.540.540.61%1,050,448
Sep 12, 20250.540.540.530.540.54-1.21%817,048
Sep 11, 20250.530.540.530.540.543.15%652,198
Sep 10, 20250.530.530.530.530.530.65%1,225,198
Sep 9, 20250.530.540.520.520.52-1.88%1,204,498
Sep 8, 20250.530.540.530.530.530.62%576,148
Sep 4, 20250.540.540.520.530.53-1.85%3,077,698
Sep 3, 20250.540.550.540.540.54-816,598
Sep 2, 20250.580.580.540.540.54-6.36%2,233,948
Aug 29, 20250.560.580.560.580.581.76%2,338,498
Aug 28, 20250.570.580.570.570.57-0.58%1,260,148
Aug 27, 20250.560.580.560.570.571.79%5,353,948
Aug 26, 20250.550.560.550.560.560.59%1,808,698
Aug 25, 20250.560.560.550.560.560.61%1,036,048
Aug 22, 20250.550.560.540.550.551.21%1,773,298
Aug 21, 20250.560.560.540.550.55-1.80%1,754,248
Aug 20, 20250.550.560.550.560.561.22%653,698
Aug 19, 20250.560.580.550.550.55-2.36%4,955,848
Aug 18, 20250.540.560.540.560.564.31%2,547,748
Aug 15, 20250.540.540.540.540.54-297,298
Aug 14, 20250.540.550.540.540.54-1.23%1,010,098
Aug 13, 20250.550.560.540.550.551.24%1,549,648
Aug 12, 20250.520.540.520.540.543.19%1,623,298
Aug 11, 20250.510.530.510.520.522.61%2,778,298
Aug 8, 20250.530.530.510.510.51-3.17%2,560,048
Aug 7, 20250.530.530.520.530.53-848,998
Aug 6, 20250.530.530.520.530.53-1.24%1,965,598
Aug 5, 20250.550.550.530.530.53-3.04%3,485,248
Aug 4, 20250.550.550.540.550.550.60%510,298
Aug 1, 20250.540.550.530.550.551.24%2,146,498
Jul 31, 20250.530.550.530.540.541.89%1,979,998
Jul 30, 20250.540.540.530.530.53-1.25%1,570,048
Jul 29, 20250.550.550.540.540.54-3.00%1,127,098
Jul 28, 20250.520.560.510.550.555.05%8,010,748
Jul 25, 20250.560.560.530.530.53-5.95%4,761,898
Jul 24, 20250.570.570.560.560.56-1.18%3,030,148
Jul 23, 20250.560.570.550.570.571.80%3,782,698
Jul 22, 20250.560.570.550.560.56-5,134,348
Jul 21, 20250.570.570.550.560.56-1.76%3,186,298
Jul 18, 20250.580.580.560.570.57-2.29%5,389,198
Jul 17, 20250.570.590.570.580.582.96%13,702,798
Jul 16, 20250.540.570.540.560.563.68%5,711,248
Jul 15, 20250.550.550.540.540.54-0.62%846,298
Jul 14, 20250.550.550.540.550.55-777,148