Skip to main content
UUE Holdings Berhad (KLSE:UUE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.440
+0.005 (1.15%)
At close: Apr 28, 2026

UUE Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.440.440.440.440.441.15%225,600
Apr 27, 20260.450.460.430.440.44-1.14%1,208,000
Apr 24, 20260.460.460.430.440.441.15%2,335,100
Apr 23, 20260.450.460.430.440.44-2.25%616,300
Apr 22, 20260.430.450.430.450.454.71%1,549,600
Apr 21, 20260.450.450.430.430.43-5.56%981,900
Apr 20, 20260.460.460.450.450.45-2.17%282,300
Apr 17, 20260.430.470.430.460.469.52%1,709,000
Apr 16, 20260.420.430.420.420.42-1.18%716,100
Apr 15, 20260.440.440.420.430.43-1.16%818,400
Apr 14, 20260.430.430.420.430.43-987,500
Apr 13, 20260.420.440.420.430.433.61%778,900
Apr 10, 20260.380.430.380.420.4213.70%791,600
Apr 9, 20260.380.380.370.370.37-512,700
Apr 8, 20260.360.370.360.370.374.29%674,700
Apr 7, 20260.350.350.350.350.35-423,900
Apr 6, 20260.360.360.350.350.351.45%146,500
Apr 3, 20260.360.360.350.350.35-4.17%826,000
Apr 2, 20260.370.380.360.360.36-203,000
Apr 1, 20260.370.370.360.360.36-1.37%54,300
Mar 31, 20260.360.370.360.370.372.82%497,300
Mar 30, 20260.360.370.360.360.36-1.39%732,700
Mar 27, 20260.380.380.360.360.36-4.00%1,066,600
Mar 26, 20260.380.380.370.380.381.35%790,500
Mar 25, 20260.370.370.370.370.37-120,300
Mar 24, 20260.390.390.370.370.37-2.63%477,900
Mar 19, 20260.380.380.380.380.381.33%216,900
Mar 18, 20260.380.390.370.380.38-2.60%1,189,600
Mar 17, 20260.390.390.390.390.39-1.28%200,000
Mar 16, 20260.400.400.390.390.39-1.27%300,800
Mar 13, 20260.400.400.400.400.40-1.25%117,500
Mar 12, 20260.410.410.400.400.40-1.23%353,600
Mar 11, 20260.410.410.400.410.41-3.57%185,000
Mar 10, 20260.400.420.400.420.425.00%297,900
Mar 9, 20260.420.420.400.400.40-4.76%938,100
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