Advertisement
Advertisement
UOA Development Bhd (5200.KL)
Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Follow
At close: 04:50PM MYT
Advertisement
Advertisement
Time Period:
Apr 02, 2022 - Apr 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 1.6400 | 1.6600 | 1.6300 | 1.6600 | 1.6600 | 57,800 |
| Mar 30, 2023 | 1.6500 | 1.6500 | 1.6300 | 1.6400 | 1.6400 | 23,700 |
| Mar 29, 2023 | 1.6300 | 1.6500 | 1.6300 | 1.6500 | 1.6500 | 13,100 |
| Mar 28, 2023 | 1.6600 | 1.6600 | 1.6200 | 1.6200 | 1.6200 | 210,000 |
| Mar 27, 2023 | 1.6500 | 1.6600 | 1.6300 | 1.6600 | 1.6600 | 106,500 |
| Mar 24, 2023 | 1.6300 | 1.6500 | 1.6300 | 1.6500 | 1.6500 | 43,400 |
| Mar 23, 2023 | 1.6300 | 1.6400 | 1.6300 | 1.6300 | 1.6300 | 43,300 |
| Mar 22, 2023 | 1.6300 | 1.6500 | 1.6300 | 1.6300 | 1.6300 | 94,700 |
| Mar 21, 2023 | 1.6200 | 1.6400 | 1.6200 | 1.6200 | 1.6200 | 29,200 |
| Mar 20, 2023 | 1.6100 | 1.6400 | 1.6100 | 1.6200 | 1.6200 | 49,600 |
| Mar 17, 2023 | 1.6300 | 1.6400 | 1.6300 | 1.6300 | 1.6300 | 11,600 |
| Mar 16, 2023 | 1.6100 | 1.6400 | 1.6000 | 1.6300 | 1.6300 | 148,100 |
| Mar 15, 2023 | 1.6300 | 1.6300 | 1.6100 | 1.6100 | 1.6100 | 62,500 |
| Mar 14, 2023 | 1.6400 | 1.6400 | 1.6200 | 1.6300 | 1.6300 | 98,300 |
| Mar 13, 2023 | 1.6500 | 1.6500 | 1.6400 | 1.6400 | 1.6400 | 124,900 |
| Mar 10, 2023 | 1.6500 | 1.6700 | 1.6500 | 1.6500 | 1.6500 | 31,700 |
| Mar 09, 2023 | 1.6500 | 1.6600 | 1.6500 | 1.6500 | 1.6500 | 42,500 |
| Mar 08, 2023 | 1.6700 | 1.6700 | 1.6500 | 1.6500 | 1.6500 | 25,700 |
| Mar 07, 2023 | 1.6500 | 1.6700 | 1.6500 | 1.6500 | 1.6500 | 47,000 |
| Mar 06, 2023 | 1.6600 | 1.6700 | 1.6500 | 1.6500 | 1.6500 | 59,500 |
| Mar 03, 2023 | 1.6600 | 1.6700 | 1.6600 | 1.6600 | 1.6600 | 174,600 |
| Mar 02, 2023 | 1.6600 | 1.6700 | 1.6600 | 1.6700 | 1.6700 | 17,700 |
| Mar 01, 2023 | 1.6600 | 1.6700 | 1.6500 | 1.6600 | 1.6600 | 26,000 |
| Feb 28, 2023 | 1.6700 | 1.6800 | 1.6600 | 1.6700 | 1.6700 | 88,900 |
| Feb 27, 2023 | 1.6400 | 1.6900 | 1.6400 | 1.6800 | 1.6800 | 222,200 |
| Feb 24, 2023 | 1.6500 | 1.6500 | 1.6400 | 1.6400 | 1.6400 | 146,400 |
| Feb 23, 2023 | 1.6700 | 1.6700 | 1.6400 | 1.6500 | 1.6500 | 304,800 |
| Feb 22, 2023 | 1.6400 | 1.6800 | 1.6400 | 1.6600 | 1.6600 | 274,300 |
| Feb 21, 2023 | 1.6500 | 1.6800 | 1.6500 | 1.6800 | 1.6800 | 32,500 |
| Feb 20, 2023 | 1.6500 | 1.6500 | 1.6400 | 1.6400 | 1.6400 | 52,900 |
| Feb 17, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 2,100 |
| Feb 16, 2023 | 1.6500 | 1.6800 | 1.6400 | 1.6500 | 1.6500 | 26,600 |
| Feb 15, 2023 | 1.6600 | 1.6600 | 1.6400 | 1.6400 | 1.6400 | 183,700 |
| Feb 14, 2023 | 1.6700 | 1.6700 | 1.6500 | 1.6600 | 1.6600 | 32,100 |
| Feb 13, 2023 | 1.6500 | 1.6600 | 1.6400 | 1.6600 | 1.6600 | 55,800 |
| Feb 10, 2023 | 1.6500 | 1.6700 | 1.6500 | 1.6500 | 1.6500 | 129,600 |
| Feb 09, 2023 | 1.6700 | 1.6700 | 1.6600 | 1.6600 | 1.6600 | 135,900 |
| Feb 08, 2023 | 1.6800 | 1.6900 | 1.6700 | 1.6700 | 1.6700 | 122,300 |
| Feb 07, 2023 | 1.6800 | 1.6900 | 1.6700 | 1.6800 | 1.6800 | 210,000 |
| Feb 03, 2023 | 1.6800 | 1.6900 | 1.6800 | 1.6800 | 1.6800 | 85,800 |
| Feb 02, 2023 | 1.6700 | 1.7000 | 1.6700 | 1.6800 | 1.6800 | 190,400 |
| Jan 31, 2023 | 1.6700 | 1.6800 | 1.6600 | 1.6800 | 1.6800 | 28,300 |
| Jan 30, 2023 | 1.6800 | 1.6800 | 1.6600 | 1.6700 | 1.6700 | 76,700 |
| Jan 27, 2023 | 1.6600 | 1.6800 | 1.6600 | 1.6800 | 1.6800 | 161,500 |
| Jan 26, 2023 | 1.6600 | 1.6700 | 1.6600 | 1.6600 | 1.6600 | 12,400 |
| Jan 25, 2023 | 1.6500 | 1.6600 | 1.6500 | 1.6600 | 1.6600 | 28,300 |
| Jan 20, 2023 | 1.6600 | 1.6600 | 1.6400 | 1.6500 | 1.6500 | 17,500 |
| Jan 19, 2023 | 1.6500 | 1.6500 | 1.6300 | 1.6400 | 1.6400 | 84,000 |
| Jan 18, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 22,200 |
| Jan 17, 2023 | 1.6600 | 1.6700 | 1.6500 | 1.6600 | 1.6600 | 54,600 |
| Jan 16, 2023 | 1.6700 | 1.6700 | 1.6600 | 1.6600 | 1.6600 | 123,900 |
| Jan 13, 2023 | 1.6600 | 1.6700 | 1.6600 | 1.6600 | 1.6600 | 38,100 |
| Jan 12, 2023 | 1.6500 | 1.6600 | 1.6500 | 1.6600 | 1.6600 | 70,300 |
| Jan 11, 2023 | 1.6400 | 1.6500 | 1.6300 | 1.6400 | 1.6400 | 95,100 |
| Jan 10, 2023 | 1.6500 | 1.6600 | 1.6400 | 1.6400 | 1.6400 | 51,200 |
| Jan 09, 2023 | 1.6400 | 1.6800 | 1.6400 | 1.6500 | 1.6500 | 103,900 |
| Jan 06, 2023 | 1.6500 | 1.6500 | 1.6400 | 1.6400 | 1.6400 | 24,900 |
| Jan 05, 2023 | 1.6400 | 1.6500 | 1.6300 | 1.6500 | 1.6500 | 305,300 |
| Jan 04, 2023 | 1.6100 | 1.6400 | 1.6100 | 1.6400 | 1.6400 | 232,900 |
| Jan 03, 2023 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 19,600 |
| Dec 30, 2022 | 1.6100 | 1.6200 | 1.6100 | 1.6100 | 1.6100 | 28,400 |
| Dec 29, 2022 | 1.6100 | 1.6100 | 1.6000 | 1.6100 | 1.6100 | 45,400 |
| Dec 28, 2022 | 1.6000 | 1.6100 | 1.6000 | 1.6100 | 1.6100 | 22,700 |
| Dec 27, 2022 | 1.6000 | 1.6100 | 1.5900 | 1.6000 | 1.6000 | 82,000 |
| Dec 23, 2022 | 1.6100 | 1.6100 | 1.6000 | 1.6000 | 1.6000 | 46,200 |
| Dec 22, 2022 | 1.6100 | 1.6100 | 1.6000 | 1.6000 | 1.6000 | 96,700 |
| Dec 21, 2022 | 1.6100 | 1.6100 | 1.6000 | 1.6100 | 1.6100 | 84,000 |
| Dec 20, 2022 | 1.6100 | 1.6200 | 1.6000 | 1.6100 | 1.6100 | 114,500 |
| Dec 19, 2022 | 1.6100 | 1.6100 | 1.6000 | 1.6100 | 1.6100 | 40,800 |
| Dec 16, 2022 | 1.6200 | 1.6300 | 1.6100 | 1.6200 | 1.6200 | 108,600 |
| Dec 15, 2022 | 1.6200 | 1.6300 | 1.6100 | 1.6200 | 1.6200 | 28,000 |
| Dec 14, 2022 | 1.6200 | 1.6300 | 1.6100 | 1.6300 | 1.6300 | 38,100 |
| Dec 13, 2022 | 1.6100 | 1.6300 | 1.6100 | 1.6300 | 1.6300 | 34,500 |
| Dec 12, 2022 | 1.6100 | 1.6300 | 1.6100 | 1.6200 | 1.6200 | 39,300 |
| Dec 09, 2022 | 1.6000 | 1.6200 | 1.6000 | 1.6100 | 1.6100 | 18,300 |
| Dec 08, 2022 | 1.6200 | 1.6200 | 1.6000 | 1.6100 | 1.6100 | 41,200 |
| Dec 07, 2022 | 1.6300 | 1.6300 | 1.6100 | 1.6200 | 1.6200 | 20,300 |
| Dec 06, 2022 | 1.6200 | 1.6200 | 1.5900 | 1.6200 | 1.6200 | 284,800 |
| Dec 05, 2022 | 1.6500 | 1.6500 | 1.6100 | 1.6200 | 1.6200 | 72,900 |
| Dec 02, 2022 | 1.6300 | 1.6400 | 1.6300 | 1.6400 | 1.6400 | 70,400 |
| Dec 01, 2022 | 1.6200 | 1.6500 | 1.6100 | 1.6300 | 1.6300 | 114,800 |
| Nov 30, 2022 | 1.6200 | 1.6400 | 1.6100 | 1.6100 | 1.6100 | 276,900 |
| Nov 29, 2022 | 1.5900 | 1.6100 | 1.5800 | 1.6000 | 1.6000 | 290,000 |
| Nov 25, 2022 | 1.6000 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | 121,600 |
| Nov 24, 2022 | 1.5800 | 1.6100 | 1.5800 | 1.6000 | 1.6000 | 178,000 |
| Nov 23, 2022 | 1.5900 | 1.6100 | 1.5800 | 1.5900 | 1.5900 | 85,200 |
| Nov 22, 2022 | 1.5900 | 1.5900 | 1.5800 | 1.5900 | 1.5900 | 75,600 |
| Nov 21, 2022 | 1.5800 | 1.5900 | 1.5600 | 1.5900 | 1.5900 | 120,300 |
| Nov 17, 2022 | 1.5800 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | 122,400 |
| Nov 16, 2022 | 1.5900 | 1.6000 | 1.5900 | 1.5900 | 1.5900 | 14,100 |
| Nov 15, 2022 | 1.5900 | 1.6000 | 1.5900 | 1.6000 | 1.6000 | 71,900 |
| Nov 14, 2022 | 1.5900 | 1.6000 | 1.5900 | 1.5900 | 1.5900 | 59,800 |
| Nov 11, 2022 | 1.6000 | 1.6000 | 1.5900 | 1.5900 | 1.5900 | 53,100 |
| Nov 10, 2022 | 1.6000 | 1.6100 | 1.5700 | 1.6100 | 1.6100 | 191,100 |
| Nov 09, 2022 | 1.6000 | 1.6000 | 1.5900 | 1.5900 | 1.5900 | 30,700 |
| Nov 08, 2022 | 1.5800 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | 37,800 |
| Nov 07, 2022 | 1.5800 | 1.5900 | 1.5800 | 1.5900 | 1.5900 | 21,600 |
| Nov 04, 2022 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 76,100 |
| Nov 03, 2022 | 1.5900 | 1.5900 | 1.5800 | 1.5900 | 1.5900 | 45,800 |
| Nov 02, 2022 | 1.5900 | 1.6000 | 1.5600 | 1.5900 | 1.5900 | 157,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
