Kuala Lumpur - Delayed Quote
MYR
UOA Development Bhd (5200.KL)
1.5300
0.0000
(0.00%)
At close: October 30 at 3:55:28 PM GMT+8
Currency in MYR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.5300
1.5300
1.5300
1.5300
1.5300
19,700
Oct 29, 2026
1.5300
1.5300
1.5200
1.5300
1.5300
12,900
Oct 28, 2026
1.5200
1.5400
1.5200
1.5200
1.5200
77,400
Oct 27, 2026
1.5400
1.5500
1.5100
1.5100
1.5100
181,200
Oct 26, 2026
1.5300
1.5400
1.5300
1.5400
1.5400
65,100
Oct 23, 2026
1.5400
1.5400
1.5300
1.5300
1.5300
80,700
Oct 22, 2026
1.5400
1.5500
1.5200
1.5500
1.5500
32,600
Oct 21, 2026
1.5100
1.5100
1.5000
1.5000
1.5000
62,000
Oct 20, 2026
1.5000
1.5200
1.5000
1.5000
1.5000
152,600
Oct 19, 2026
1.5600
1.5600
1.4900
1.5000
1.5000
774,800
Oct 16, 2026
1.5600
1.5700
1.5500
1.5600
1.5600
154,200
Oct 15, 2026
1.5400
1.5600
1.5300
1.5500
1.5500
181,400
Oct 14, 2026
1.5100
1.5400
1.5100
1.5200
1.5200
128,800
Oct 13, 2026
1.5100
1.5200
1.5000
1.5100
1.5100
388,100
Oct 12, 2026
1.5000
1.5300
1.5000
1.5100
1.5100
3,324,600
Oct 9, 2026
1.5100
1.5200
1.4900
1.5000
1.5000
246,000
Oct 8, 2026
1.5400
1.5500
1.4900
1.5000
1.5000
1,082,700
Oct 7, 2026
1.5600
1.5600
1.5400
1.5400
1.5400
622,800
Oct 6, 2026
1.5500
1.5600
1.5400
1.5600
1.5600
266,400
Oct 5, 2026
1.5700
1.5700
1.5600
1.5600
1.5600
68,400
Oct 2, 2026
1.5700
1.5700
1.5500
1.5700
1.5700
256,600
Oct 1, 2026
1.5800
1.5900
1.5500
1.5700
1.5700
84,300
Sep 30, 2026
1.5700
1.5800
1.5700
1.5800
1.5800
19,700
Sep 29, 2026
1.5700
1.5700
1.5700
1.5700
1.5700
9,400
Sep 28, 2026
1.5800
1.5800
1.5700
1.5700
1.5700
19,500
Sep 25, 2026
1.5700
1.5800
1.5600
1.5800
1.5800
78,000
Sep 24, 2026
1.5900
1.5900
1.5600
1.5700
1.5700
181,100
Sep 23, 2026
1.5700
1.5900
1.5700
1.5800
1.5800
10,700
Sep 22, 2026
1.5600
1.5800
1.5600
1.5700
1.5700
33,900
Sep 21, 2026
1.5700
1.5900
1.5600
1.5600
1.5600
34,400
Sep 18, 2026
1.5600
1.5700
1.5500
1.5500
1.5500
139,300
Sep 17, 2026
1.5500
1.5600
1.5500
1.5500
1.5500
123,400
Sep 15, 2026
1.5700
1.5700
1.5500
1.5600
1.5600
171,200
Sep 14, 2026
1.5700
1.5800
1.5500
1.5700
1.5700
481,700
Sep 11, 2026
1.6100
1.6100
1.5700
1.5700
1.5700
304,000
Sep 10, 2026
1.6100
1.6100
1.5900
1.5900
1.5900
322,600
Sep 9, 2026
1.6100
1.6100
1.6000
1.6000
1.6000
69,300
Sep 8, 2026
1.6400
1.6400
1.6000
1.6100
1.6100
556,000
Sep 7, 2026
1.6500
1.6500
1.6300
1.6300
1.6300
223,300
Sep 4, 2026
1.6400
1.6500
1.6400
1.6500
1.6500
134,800
Sep 3, 2026
1.6500
1.6500
1.6400
1.6400
1.6400
55,100
Sep 2, 2026
1.6500
1.6500
1.6400
1.6500
1.6500
180,900
Sep 1, 2026
1.6500
1.6500
1.6400
1.6500
1.6500
468,300
Aug 28, 2026
1.6600
1.6600
1.6500
1.6600
1.6600
161,100
Aug 27, 2026
1.6600
1.6600
1.6500
1.6600
1.6600
156,200
Aug 26, 2026
1.6600
1.6700
1.6500
1.6500
1.6500
112,500
Aug 24, 2026
1.6500
1.6700
1.6500
1.6700
1.6700
91,800
Aug 21, 2026
1.6600
1.6700
1.6500
1.6500
1.6500
56,200
Aug 20, 2026
1.6600
1.6700
1.6500
1.6600
1.6600
108,400
Aug 19, 2026
1.6500
1.6700
1.6500
1.6500
1.6500
41,700
Aug 18, 2026
1.6600
1.6600
1.6600
1.6600
1.6600
21,400
Aug 17, 2026
1.6700
1.6800
1.6500
1.6600
1.6600
145,300
Aug 14, 2026
1.6600
1.6700
1.6600
1.6700
1.6700
40,500
Aug 13, 2026
1.6500
1.6700
1.6500
1.6600
1.6600
217,200
Aug 12, 2026
1.6700
1.6700
1.6400
1.6400
1.6400
216,900
Aug 11, 2026
1.6800
1.6800
1.6600
1.6600
1.6600
105,400
Aug 10, 2026
1.6700
1.6800
1.6700
1.6800
1.6800
20,000
Aug 7, 2026
1.6800
1.6800
1.6500
1.6700
1.6700
152,400
Aug 6, 2026
1.6700
1.6900
1.6700
1.6900
1.6900
22,400
Aug 5, 2026
1.6500
1.6900
1.6500
1.6600
1.6600
295,800
Aug 4, 2026
1.6900
1.6900
1.6500
1.6500
1.6500
496,900
Aug 3, 2026
1.6800
1.7000
1.6800
1.6900
1.6900
140,000
Jul 31, 2026
1.6900
1.7000
1.6900
1.7000
1.7000
84,800
Jul 30, 2026
1.6900
1.7000
1.6800
1.6900
1.6900
45,800
Jul 29, 2026
1.7000
1.7000
1.6800
1.6900
1.6900
127,200
Jul 28, 2026
1.6900
1.7000
1.6800
1.7000
1.7000
90,800
Jul 27, 2026
1.7000
1.7000
1.6900
1.6900
1.6900
54,300
Jul 24, 2026
1.6900
1.7000
1.6900
1.7000
1.7000
2,900
Jul 23, 2026
1.7000
1.7000
1.7000
1.7000
1.7000
19,000
Jul 22, 2026
1.7100
1.7100
1.7000
1.7000
1.7000
72,600
Jul 21, 2026
1.7000
1.7100
1.6900
1.7000
1.7000
45,400
Jul 20, 2026
1.7100
1.7200
1.7100
1.7200
1.7200
3,100
Jul 17, 2026
1.7200
1.7200
1.7000
1.7100
1.7100
41,800
Jul 16, 2026
1.7000
1.7100
1.6900
1.7100
1.7100
41,900
Jul 15, 2026
1.6900
1.7000
1.6800
1.6900
1.6900
27,200
Jul 14, 2026
1.7000
1.7000
1.6900
1.6900
1.6900
77,900
Jul 13, 2026
1.7000
1.7000
1.7000
1.7000
1.7000
38,000
Jul 10, 2026
1.7000
1.7100
1.6900
1.6900
1.6900
54,300
Jul 9, 2026
1.7200
1.7200
1.7000
1.7000
1.7000
52,700
Jul 8, 2026
1.7100
1.7100
1.7000
1.7100
1.7100
60,900
Jul 7, 2026
1.7000
1.7200
1.7000
1.7000
1.7000
38,700
Jul 6, 2026
1.7200
1.7200
1.7000
1.7000
1.7000
23,400
Jul 3, 2026
1.7100
1.7500
1.7100
1.7200
1.7200
256,200
Jul 2, 2026
1.7000
1.7000
1.6900
1.7000
1.7000
70,800
Jul 1, 2026
1.7100
1.7100
1.6900
1.7000
1.7000
157,100
Jun 30, 2026
1.7300
1.7300
1.6900
1.7000
1.7000
82,200
Jun 29, 2026
1.7000
1.7200
1.7000
1.7100
1.7100
84,800
Jun 26, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
1.7500
1.7500
1.7000
1.7000
1.7000
292,900
Jun 25, 2026
1.8300
1.8300
1.8100
1.8200
1.7200
186,400
Jun 24, 2026
1.8300
1.8400
1.8200
1.8400
1.7389
179,500
Jun 23, 2026
1.8200
1.8300
1.8200
1.8200
1.7200
115,800
Jun 22, 2026
1.8000
1.8200
1.8000
1.8200
1.7200
47,400
Jun 19, 2026
1.8000
1.8100
1.8000
1.8000
1.7011
197,100
Jun 18, 2026
1.8200
1.8200
1.7900
1.8000
1.7011
391,100
Jun 16, 2026
1.8000
1.8100
1.8000
1.8000
1.7011
132,600
Jun 15, 2026
1.8000
1.8000
1.8000
1.8000
1.7011
719,000
Jun 12, 2026
1.7800
1.8100
1.7800
1.8000
1.7011
246,100
Jun 11, 2026
1.7700
1.7800
1.7700
1.7800
1.6822
26,700
Jun 10, 2026
1.7900
1.7900
1.7700
1.7800
1.6822
193,700
Jun 9, 2026
1.7900
1.8000
1.7900
1.8000
1.7011
11,700
Jun 8, 2026
1.7800
1.8500
1.7700
1.7800
1.6822
603,100
Jun 5, 2026
1.8000
1.8000
1.7800
1.7800
1.6822
24,800
Jun 4, 2026
1.7700
1.7800
1.7600
1.7800
1.6822
384,400
Jun 3, 2026
1.7800
1.7800
1.7700
1.7700
1.6727
564,500
May 29, 2026
1.8000
1.8000
1.7800
1.7800
1.6822
235,400
May 28, 2026
1.8000
1.8100
1.7900
1.8000
1.7011
248,400
May 26, 2026
1.8300
1.8300
1.8000
1.8000
1.7011
245,800
May 25, 2026
1.8300
1.8300
1.8200
1.8200
1.7200
32,800
May 22, 2026
1.8200
1.8400
1.8200
1.8300
1.7295
41,500
May 21, 2026
1.8300
1.8400
1.8300
1.8400
1.7389
36,100
May 20, 2026
1.8200
1.8300
1.8200
1.8200
1.7200
54,400
May 19, 2026
1.8200
1.8400
1.8200
1.8200
1.7200
112,500
May 18, 2026
1.8300
1.8300
1.8200
1.8200
1.7200
45,000
May 15, 2026
1.8400
1.8400
1.8300
1.8300
1.7295
33,200
May 14, 2026
1.8500
1.8500
1.8400
1.8400
1.7389
18,400
May 13, 2026
1.8300
1.8500
1.8300
1.8400
1.7389
33,700
May 12, 2026
1.8600
1.8600
1.8300
1.8300
1.7295
167,700
May 11, 2026
1.8400
1.8500
1.8400
1.8500
1.7484
59,900
May 8, 2026
1.8300
1.8600
1.8300
1.8400
1.7389
236,200
May 7, 2026
1.8200
1.8500
1.8200
1.8400
1.7389
169,300
May 6, 2026
1.8200
1.8300
1.8000
1.8300
1.7295
96,600
May 5, 2026
1.8100
1.8200
1.8000
1.8200
1.7200
214,500
May 4, 2026
1.8000
1.8100
1.8000
1.8000
1.7011
643,600
Apr 30, 2026
1.8100
1.8100
1.8000
1.8000
1.7011
455,100
Apr 29, 2026
1.8300
1.8300
1.8000
1.8100
1.7105
299,400
Apr 28, 2026
1.8200
1.8500
1.8200
1.8300
1.7295
34,700
Apr 27, 2026
1.8100
1.8200
1.8100
1.8200
1.7200
34,400
Apr 24, 2026
1.8200
1.8200
1.8100
1.8100
1.7105
232,600
Apr 23, 2026
1.8200
1.8300
1.8100
1.8200
1.7200
54,300
Apr 22, 2026
1.8500
1.8500
1.8100
1.8200
1.7200
164,300
Apr 21, 2026
1.8500
1.8500
1.8300
1.8300
1.7295
20,200
Apr 20, 2026
1.8000
1.8500
1.8000
1.8500
1.7484
8,200
Apr 17, 2026
1.8100
1.8500
1.8100
1.8300
1.7295
160,200
Apr 16, 2026
1.8200
1.8200
1.8100
1.8100
1.7105
5,000
Apr 15, 2026
1.8100
1.8200
1.8000
1.8200
1.7200
74,100
Apr 14, 2026
1.8000
1.8100
1.7900
1.8100
1.7105
225,500
Apr 13, 2026
1.8100
1.8100
1.7900
1.8000
1.7011
34,600
Apr 10, 2026
1.8000
1.8100
1.8000
1.8100
1.7105
33,600
Apr 9, 2026
1.8100
1.8200
1.8000
1.8000
1.7011
98,800
Apr 8, 2026
1.8200
1.8300
1.8000
1.8100
1.7105
19,600
Apr 7, 2026
1.8000
1.8300
1.7800
1.8300
1.7295
412,000
Apr 6, 2026
1.8000
1.8100
1.8000
1.8000
1.7011
1,011,000
Apr 3, 2026
1.8100
1.8800
1.7900
1.8000
1.7011
335,000
Apr 2, 2026
1.8100
1.8200
1.8000
1.8000
1.7011
45,500
Apr 1, 2026
1.8000
1.8300
1.8000
1.8100
1.7105
48,800
Mar 31, 2026
1.8000
1.8000
1.7900
1.8000
1.7011
29,000
Mar 30, 2026
1.8000
1.8000
1.7800
1.7900
1.6916
304,600
Mar 27, 2026
1.8200
1.8300
1.8100
1.8100
1.7105
419,100
Mar 26, 2026
1.8300
1.8300
1.8100
1.8300
1.7295
83,700
Mar 25, 2026
1.8500
1.8500
1.8000
1.8200
1.7200
1,848,100
Mar 24, 2026
1.8100
1.8700
1.8100
1.8400
1.7389
412,100
Mar 19, 2026
1.8200
1.8300
1.8100
1.8300
1.7295
165,900
Mar 18, 2026
1.8400
1.8400
1.8200
1.8200
1.7200
31,300
Mar 17, 2026
1.8500
1.8500
1.8100
1.8400
1.7389
16,900
Mar 16, 2026
1.8300
1.8400
1.8200
1.8200
1.7200
38,800
Mar 13, 2026
1.8200
1.8500
1.8100
1.8500
1.7484
52,300
Mar 12, 2026
1.8400
1.8400
1.8100
1.8100
1.7105
6,784,200
Mar 11, 2026
1.8200
1.8400
1.8200
1.8400
1.7389
90,800
Mar 10, 2026
1.8200
1.8400
1.8100
1.8100
1.7105
46,000
Mar 9, 2026
1.8400
1.8400
1.7900
1.7900
1.6916
195,800
Mar 6, 2026
1.8300
1.8400
1.8300
1.8400
1.7389
32,200
Mar 5, 2026
1.8200
1.9000
1.8200
1.8300
1.7295
258,000
Mar 4, 2026
1.8600
1.8600
1.8100
1.8200
1.7200
202,700
Mar 3, 2026
1.8400
1.8500
1.8200
1.8500
1.7484
565,600
Mar 2, 2026
1.8600
1.8700
1.8400
1.8400
1.7389
503,000
Feb 27, 2026
1.9100
1.9100
1.8700
1.8900
1.7862
174,200
Feb 26, 2026
1.9100
1.9200
1.9000
1.9100
1.8051
218,000
Feb 25, 2026
1.9200
1.9200
1.9100
1.9100
1.8051
153,800
Feb 24, 2026
1.8900
1.9200
1.8900
1.9200
1.8145
46,900
Feb 23, 2026
1.9100
1.9200
1.9000
1.9100
1.8051
249,200
Feb 20, 2026
1.9200
1.9200
1.9000
1.9100
1.8051
326,600
Feb 19, 2026
1.9100
1.9300
1.9100
1.9200
1.8145
173,800
Feb 16, 2026
1.9100
1.9100
1.9000
1.9000
1.7956
27,200
Feb 13, 2026
1.9000
1.9100
1.9000
1.9100
1.8051
102,700
Feb 12, 2026
1.9000
1.9200
1.9000
1.9100
1.8051
152,900
Feb 11, 2026
1.9000
1.9100
1.8900
1.9000
1.7956
97,100
Feb 10, 2026
1.8900
1.9100
1.8800
1.9100
1.8051
28,900
Feb 9, 2026
1.8900
1.8900
1.8700
1.8900
1.7862
94,900
Feb 6, 2026
1.9000
1.9100
1.8900
1.9000
1.7956
296,200
Feb 5, 2026
1.8900
1.9500
1.8800
1.8900
1.7862
297,400
Feb 4, 2026
1.8900
1.9000
1.8700
1.8900
1.7862
322,200
Feb 3, 2026
1.8800
1.8900
1.8700
1.8900
1.7862
42,600
Jan 30, 2026
1.8900
1.8900
1.8700
1.8700
1.7673
83,000
Jan 29, 2026
1.8800
1.8900
1.8800
1.8900
1.7862
62,100
Jan 28, 2026
1.9000
1.9000
1.8800
1.8900
1.7862
68,000
Jan 27, 2026
1.9100
1.9100
1.8800
1.9000
1.7956
87,400
Jan 26, 2026
1.9100
1.9100
1.8700
1.9100
1.8051
271,400
Jan 23, 2026
1.9000
1.9100
1.8900
1.9100
1.8051
636,400
Jan 22, 2026
1.8900
1.9000
1.8900
1.9000
1.7956
54,200
Jan 21, 2026
1.9000
1.9000
1.8900
1.8900
1.7862
131,400
Jan 20, 2026
1.9000
1.9100
1.9000
1.9100
1.8051
345,800
Jan 19, 2026
1.9000
1.9000
1.9000
1.9000
1.7956
-
Jan 16, 2026
1.9000
1.9000
1.8900
1.9000
1.7956
80,900
Jan 15, 2026
1.8700
1.9000
1.8700
1.9000
1.7956
290,600
Jan 14, 2026
1.8600
1.8700
1.8500
1.8700
1.7673
89,500
Jan 13, 2026
1.8800
1.8900
1.8600
1.8600
1.7578
94,700
Jan 12, 2026
1.8600
1.8900
1.8400
1.8800
1.7767
581,100
Jan 9, 2026
1.8600
1.8700
1.8500
1.8700
1.7673
132,300
Jan 8, 2026
1.8500
1.8600
1.8400
1.8600
1.7578
213,600
Jan 7, 2026
1.8600
1.8600
1.8500
1.8600
1.7578
129,300
Jan 6, 2026
1.8300
1.8600
1.8300
1.8600
1.7578
319,400
Jan 5, 2026
1.8400
1.8500
1.8300
1.8300
1.7295
74,300
Jan 2, 2026
1.8500
1.8500
1.8400
1.8500
1.7484
12,000
Dec 31, 2025
1.8500
1.8600
1.8300
1.8500
1.7484
291,000
Dec 30, 2025
1.8500
1.8600
1.8500
1.8500
1.7484
165,500
Dec 29, 2025
1.8200
1.8400
1.8200
1.8400
1.7389
131,100
Dec 26, 2025
1.8300
1.8300
1.8200
1.8200
1.7200
227,700
Dec 24, 2025
1.8400
1.8600
1.8400
1.8500
1.7484
62,100
Dec 23, 2025
1.8500
1.8500
1.8300
1.8300
1.7295
65,100
Dec 22, 2025
1.8400
1.8500
1.8400
1.8500
1.7484
40,600
Dec 19, 2025
1.8400
1.8400
1.8300
1.8400
1.7389
140,000
Dec 18, 2025
1.8200
1.8400
1.8200
1.8400
1.7389
765,000
Dec 17, 2025
1.8500
1.8500
1.8100
1.8200
1.7200
74,600
Dec 16, 2025
1.8400
1.8600
1.8400
1.8500
1.7484
147,400
Dec 15, 2025
1.8500
1.8500
1.8300
1.8500
1.7484
223,200
Dec 12, 2025
1.8300
1.8500
1.8300
1.8500
1.7484
99,900
Dec 11, 2025
1.8500
1.8500
1.8200
1.8300
1.7295
74,300
Dec 10, 2025
1.8500
1.8500
1.8200
1.8300
1.7295
125,700
Dec 9, 2025
1.8500
1.8500
1.8300
1.8500
1.7484
40,000
Dec 8, 2025
1.8600
1.8600
1.8400
1.8400
1.7389
89,700
Dec 5, 2025
1.8500
1.8700
1.8500
1.8600
1.7578
306,300
Dec 4, 2025
1.8300
1.8400
1.8200
1.8200
1.7200
100,900
Dec 3, 2025
1.8400
1.8400
1.8300
1.8400
1.7389
124,400
Dec 2, 2025
1.8500
1.8600
1.8400
1.8400
1.7389
163,900
Dec 1, 2025
1.8500
1.8500
1.8300
1.8400
1.7389
20,500
Nov 28, 2025
1.8400
1.8500
1.8400
1.8400
1.7389
198,400
Nov 27, 2025
1.8400
1.8500
1.8400
1.8400
1.7389
40,100
Nov 26, 2025
1.8300
1.8500
1.8300
1.8400
1.7389
112,900
Nov 25, 2025
1.8400
1.8500
1.8400
1.8500
1.7484
51,400
Nov 24, 2025
1.8500
1.8500
1.8300
1.8300
1.7295
14,500
Nov 21, 2025
1.8600
1.8600
1.8600
1.8600
1.7578
-
Nov 20, 2025
1.8500
1.8600
1.8300
1.8600
1.7578
10,700
Nov 19, 2025
1.8300
1.8600
1.8300
1.8600
1.7578
73,000
Nov 18, 2025
1.8400
1.8400
1.8200
1.8200
1.7200
47,400
Nov 17, 2025
1.8300
1.8400
1.8300
1.8400
1.7389
3,200
Nov 14, 2025
1.8300
1.8400
1.8300
1.8300
1.7295
1,304,500
Nov 13, 2025
1.8600
1.8600
1.8500
1.8500
1.7484
10,700
Nov 12, 2025
1.8500
1.8700
1.8500
1.8600
1.7578
155,600
Nov 11, 2025
1.8500
1.8600
1.8500
1.8500
1.7484
94,700
Nov 10, 2025
1.8500
1.8600
1.8500
1.8600
1.7578
73,900
Nov 7, 2025
1.8600
1.8600
1.8400
1.8500
1.7484
67,400
Nov 6, 2025
1.8400
1.8600
1.8400
1.8600
1.7578
161,100
Nov 5, 2025
1.8300
1.8500
1.8300
1.8400
1.7389
94,800
Nov 4, 2025
1.8400
1.8500
1.8300
1.8300
1.7295
98,700
Nov 3, 2025
1.8300
1.8500
1.8300
1.8500
1.7484
104,400
Oct 31, 2025
1.8300
1.8500
1.8300
1.8500
1.7484
2,961,300
Oct 30, 2025
1.8600
1.8700
1.8300
1.8300
1.7295
369,300
