Skip to main content
UUE Holdings Berhad (KLSE:UUE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.400
-0.020 (-4.76%)
At close: Mar 9, 2026

UUE Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.420.430.420.420.42-266,800
Mar 5, 20260.430.430.420.420.42-219,500
Mar 4, 20260.440.440.420.420.42-3.45%335,100
Mar 3, 20260.440.440.440.440.44-1.14%228,800
Mar 2, 20260.440.440.440.440.44-2.22%510,800
Feb 27, 20260.450.460.450.450.45-306,100
Feb 26, 20260.450.460.450.450.45-347,900
Feb 25, 20260.460.460.450.450.45-2.17%782,500
Feb 24, 20260.470.470.460.460.46-2.13%172,800
Feb 23, 20260.480.480.470.470.47-1.05%144,700
Feb 20, 20260.480.480.480.480.48-1.04%374,700
Feb 19, 20260.470.480.470.480.482.13%1,200,100
Feb 16, 20260.470.480.470.470.471.08%900,200
Feb 13, 20260.460.480.460.470.471.09%1,843,700
Feb 12, 20260.460.470.460.460.461.10%1,031,700
Feb 11, 20260.460.480.460.460.461.11%3,363,000
Feb 10, 20260.470.470.450.450.45-821,500
Feb 9, 20260.460.460.450.450.45-1.10%751,200
Feb 6, 20260.470.470.440.460.46-2.15%2,276,600
Feb 5, 20260.490.490.470.470.47-4.12%1,585,200
Feb 4, 20260.500.500.490.490.49-3.00%875,700
Feb 3, 20260.500.510.500.500.50-1,168,800
Jan 30, 20260.490.520.490.500.502.04%1,282,300
Jan 29, 20260.500.510.490.490.49-2.00%648,800
Jan 28, 20260.500.510.500.500.501.01%1,026,400
Jan 27, 20260.500.510.500.500.50-1.00%569,000
Jan 26, 20260.520.520.500.500.50-2.91%642,800
Jan 23, 20260.510.530.510.520.52-630,200
Jan 22, 20260.520.530.500.520.52-491,400
Jan 21, 20260.510.520.510.520.520.98%653,500
Jan 20, 20260.520.520.510.510.51-0.97%468,500
Jan 19, 20260.540.540.510.520.52-1.90%463,500
Jan 16, 20260.540.550.530.530.53-2.78%610,500
Jan 15, 20260.550.550.540.540.54-1.82%367,000
Jan 14, 20260.560.570.540.550.55-1.79%588,300
Jan 13, 20260.560.570.560.560.56-1.75%360,800
Jan 12, 20260.570.570.570.570.57-189,100
Jan 9, 20260.580.590.570.570.57-1.72%1,143,500
Jan 8, 20260.570.580.560.580.581.75%582,000
Jan 7, 20260.580.590.570.570.57-0.87%1,529,900
Jan 6, 20260.540.590.540.580.587.48%2,212,900
Jan 5, 20260.550.550.540.540.541.90%174,700
Jan 2, 20260.530.530.530.530.53-0.94%53,700
Dec 31, 20250.530.530.530.530.53-0.93%62,900
Dec 30, 20250.540.540.540.540.54-2.73%109,400
Dec 29, 20250.550.550.530.550.55-358,000
Dec 26, 20250.550.550.530.550.55-263,000
Dec 24, 20250.540.560.540.550.551.85%250,400
Dec 23, 20250.540.550.540.540.54-196,300
Dec 22, 20250.540.540.540.540.540.93%291,000
Dec 19, 20250.540.540.520.540.54-260,900
Dec 18, 20250.490.540.490.540.5410.31%1,322,000
Dec 17, 20250.490.490.480.490.491.04%148,800
Dec 16, 20250.480.480.480.480.48-120,700
Dec 15, 20250.480.490.480.480.48-94,800
Dec 12, 20250.470.480.470.480.481.05%764,600
Dec 11, 20250.490.500.480.480.48-2.06%858,300
Dec 10, 20250.490.490.480.490.49-125,800
Dec 9, 20250.480.490.480.490.49-115,400
Dec 8, 20250.490.500.480.490.49-1.02%408,300
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