Kuala Lumpur - Delayed Quote MYR

UUE Holdings Berhad (0310.KL)

0.7450

+0.0500

+(7.19%)

At close: June 6 at 4:58:05 PM GMT+8

Currency in MYR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 6, 2025	0.6950	0.7450	0.6950	0.7450	0.7450	3,187,400
Jun 5, 2025	0.6850	0.7000	0.6850	0.6950	0.6950	231,700
Jun 4, 2025	0.6950	0.7100	0.6800	0.6850	0.6850	1,429,900
Jun 3, 2025	0.7050	0.7100	0.6950	0.7000	0.7000	436,200
May 30, 2025	0.7150	0.7150	0.6950	0.7050	0.7050	392,500
May 29, 2025	0.6800	0.7150	0.6800	0.7000	0.7000	1,191,900
May 28, 2025	0.6900	0.7000	0.6800	0.6800	0.6800	515,500
May 27, 2025	0.7000	0.7000	0.6850	0.6900	0.6900	283,900
May 26, 2025	0.7000	0.7050	0.6850	0.7000	0.7000	367,400
May 23, 2025	0.7050	0.7050	0.7000	0.7050	0.7050	315,600
May 22, 2025	0.6800	0.6950	0.6750	0.6950	0.6950	478,800
May 21, 2025	0.6850	0.6950	0.6800	0.6800	0.6800	306,700
May 20, 2025	0.6900	0.7050	0.6850	0.6850	0.6850	503,700
May 19, 2025	0.7100	0.7100	0.6800	0.6800	0.6800	724,100
May 16, 2025	0.7150	0.7250	0.7050	0.7250	0.7250	804,300
May 15, 2025	0.7300	0.7350	0.7150	0.7150	0.7150	537,200
May 14, 2025	0.7200	0.7350	0.7100	0.7300	0.7300	1,378,400
May 13, 2025	0.7000	0.7150	0.7000	0.7100	0.7100	929,000
May 9, 2025	0.7000	0.7000	0.6900	0.6950	0.6950	627,200
May 8, 2025	0.6700	0.6950	0.6700	0.6950	0.6950	1,051,200
May 7, 2025	0.6400	0.6750	0.6400	0.6650	0.6650	1,416,100
May 6, 2025	0.6250	0.6450	0.6200	0.6400	0.6400	806,700
May 5, 2025	0.6300	0.6400	0.6250	0.6250	0.6250	720,600
May 2, 2025	0.6200	0.6400	0.6150	0.6300	0.6300	1,353,500
Apr 30, 2025	0.6400	0.6400	0.6150	0.6200	0.6200	2,774,300
Apr 29, 2025	0.6500	0.6600	0.6450	0.6500	0.6500	681,400
Apr 28, 2025	0.6500	0.6650	0.6450	0.6500	0.6500	434,100
Apr 25, 2025	0.6350	0.6500	0.6350	0.6450	0.6450	304,100
Apr 24, 2025	0.6600	0.6750	0.6350	0.6350	0.6350	930,600
Apr 23, 2025	0.6500	0.6600	0.6450	0.6550	0.6550	406,100
Apr 22, 2025	0.6300	0.6450	0.6200	0.6450	0.6450	230,800
Apr 21, 2025	0.6100	0.6400	0.6050	0.6400	0.6400	1,023,700
Apr 18, 2025	0.5950	0.6150	0.5950	0.6150	0.6150	281,300
Apr 17, 2025	0.5850	0.5950	0.5850	0.5950	0.5950	218,700
Apr 16, 2025	0.5750	0.5950	0.5750	0.5950	0.5950	1,043,700
Apr 15, 2025	0.5750	0.5800	0.5700	0.5750	0.5750	216,200
Apr 14, 2025	0.5650	0.5800	0.5650	0.5750	0.5750	1,199,000
Apr 11, 2025	0.5550	0.5800	0.5400	0.5700	0.5700	809,800
Apr 10, 2025	0.5400	0.5750	0.5200	0.5700	0.5700	2,868,000
Apr 9, 2025	0.5000	0.5100	0.4750	0.4850	0.4850	1,227,200
Apr 8, 2025	0.5200	0.5350	0.5000	0.5150	0.5150	1,588,100
Apr 7, 2025	0.5900	0.5900	0.4850	0.5000	0.5000	4,567,800
Apr 4, 2025	0.6400	0.6400	0.6050	0.6050	0.6050	1,388,500
Apr 3, 2025	0.6200	0.6400	0.6100	0.6400	0.6400	1,275,700
Apr 2, 2025	0.6250	0.6400	0.6150	0.6350	0.6350	1,906,000
Mar 28, 2025	0.6200	0.6300	0.6150	0.6300	0.6300	1,228,700
Mar 27, 2025	0.6150	0.6250	0.6150	0.6250	0.6250	876,000
Mar 26, 2025	0.6200	0.6250	0.6150	0.6200	0.6200	465,200
Mar 25, 2025	0.6250	0.6250	0.6100	0.6200	0.6200	1,107,700
Mar 24, 2025	0.6350	0.6550	0.6150	0.6200	0.6200	1,454,300
Mar 21, 2025	0.6150	0.6350	0.6150	0.6350	0.6350	3,393,800
Mar 20, 2025	0.6300	0.6350	0.6150	0.6150	0.6150	1,723,500
Mar 19, 2025	0.6250	0.6300	0.6200	0.6250	0.6250	516,500
Mar 17, 2025	0.6400	0.6450	0.6150	0.6250	0.6250	2,523,000
Mar 14, 2025	0.6150	0.6350	0.6100	0.6300	0.6300	2,612,100
Mar 13, 2025	0.6000	0.6300	0.6000	0.6150	0.6150	3,369,000
Mar 12, 2025	0.6050	0.6200	0.5950	0.5950	0.5950	1,895,600
Mar 11, 2025	0.6550	0.6550	0.5950	0.6050	0.6050	1,601,900
Mar 10, 2025	0.6500	0.6600	0.6450	0.6550	0.6550	1,222,200
Mar 7, 2025	0.6450	0.6500	0.6400	0.6450	0.6450	331,100
Mar 6, 2025	0.6500	0.6650	0.6400	0.6500	0.6500	1,284,600
Mar 5, 2025	0.6500	0.6700	0.6450	0.6450	0.6450	645,800
Mar 4, 2025	0.6750	0.6750	0.6400	0.6500	0.6500	1,768,800
Mar 3, 2025	0.6950	0.6950	0.6750	0.6900	0.6900	1,482,200
Feb 28, 2025	0.7150	0.7200	0.6950	0.6950	0.6950	737,400
Feb 27, 2025	0.7200	0.7250	0.7150	0.7150	0.7150	323,900
Feb 26, 2025	0.7150	0.7300	0.7150	0.7200	0.7200	330,100
Feb 25, 2025	0.7300	0.7300	0.7050	0.7150	0.7150	751,100
Feb 24, 2025	0.7600	0.7600	0.7250	0.7300	0.7300	1,052,400
Feb 21, 2025	0.7500	0.7600	0.7300	0.7500	0.7500	694,100
Feb 20, 2025	0.7700	0.7800	0.7500	0.7500	0.7500	1,025,600
Feb 19, 2025	0.7800	0.7800	0.7600	0.7700	0.7700	792,100
Feb 18, 2025	0.7750	0.7850	0.7700	0.7800	0.7800	658,200
Feb 17, 2025	0.7900	0.7900	0.7750	0.7750	0.7750	299,800
Feb 14, 2025	0.7900	0.7950	0.7900	0.7900	0.7900	984,500
Feb 13, 2025	0.7700	0.7950	0.7700	0.7900	0.7900	954,800
Feb 12, 2025	0.7800	0.7850	0.7650	0.7700	0.7700	669,800
Feb 10, 2025	0.8000	0.8050	0.7700	0.7800	0.7800	491,900
Feb 7, 2025	0.7950	0.8100	0.7950	0.8000	0.8000	1,421,100
Feb 6, 2025	0.8050	0.8100	0.7850	0.7950	0.7950	681,200
Feb 5, 2025	0.7850	0.8100	0.7850	0.8000	0.8000	603,000
Feb 4, 2025	0.7700	0.7950	0.7650	0.7800	0.7800	710,500
Feb 3, 2025	0.7550	0.7700	0.7500	0.7600	0.7600	1,008,600
Jan 31, 2025	0.7600	0.7750	0.7600	0.7700	0.7700	475,600
Jan 28, 2025	0.7600	0.7800	0.7500	0.7600	0.7600	986,600
Jan 27, 2025	0.8200	0.8200	0.7600	0.7600	0.7600	2,987,000
Jan 24, 2025	0.8300	0.8400	0.8150	0.8150	0.8150	1,602,200
Jan 23, 2025	0.8300	0.8400	0.8100	0.8250	0.8250	1,328,000
Jan 22, 2025	0.8300	0.8450	0.8200	0.8300	0.8300	2,079,200
Jan 21, 2025	0.8150	0.8400	0.8150	0.8300	0.8300	4,004,100
Jan 20, 2025	0.8000	0.8250	0.7950	0.8150	0.8150	1,849,700
Jan 17, 2025	0.7500	0.8050	0.7350	0.8000	0.8000	6,564,000
Jan 16, 2025	0.8200	0.8250	0.7250	0.7500	0.7500	12,997,100
Jan 15, 2025	0.8300	0.8450	0.8000	0.8100	0.8100	5,000,500
Jan 14, 2025	0.8550	0.8700	0.8250	0.8300	0.8300	3,168,700
Jan 13, 2025	0.8850	0.8850	0.8400	0.8550	0.8550	3,973,000
Jan 10, 2025	0.8800	0.9300	0.8750	0.8950	0.8950	7,603,600
Jan 9, 2025	0.8650	0.8850	0.8450	0.8800	0.8800	3,621,300
Jan 8, 2025	0.8900	0.9000	0.8500	0.8600	0.8600	4,594,400
Jan 7, 2025	0.8700	0.8950	0.8700	0.8750	0.8750	2,128,600
Jan 6, 2025	0.8850	0.8900	0.8650	0.8700	0.8700	4,555,000
Jan 3, 2025	0.8900	0.9150	0.8850	0.8900	0.8900	6,562,200
Jan 2, 2025	0.8650	0.8900	0.8600	0.8900	0.8900	4,859,000
Dec 31, 2024	0.8400	0.8700	0.8300	0.8650	0.8650	3,572,400
Dec 30, 2024	0.8500	0.8600	0.8400	0.8450	0.8450	1,402,400
Dec 27, 2024	0.8700	0.8750	0.8450	0.8500	0.8500	2,568,900
Dec 26, 2024	0.8200	0.8700	0.8200	0.8650	0.8650	5,887,600
Dec 24, 2024	0.8200	0.8300	0.8100	0.8200	0.8200	1,915,600
Dec 23, 2024	0.8000	0.8200	0.7950	0.8200	0.8200	2,083,700
Dec 20, 2024	0.8050	0.8150	0.7800	0.7950	0.7950	2,998,600
Dec 19, 2024	0.8000	0.8150	0.7800	0.8100	0.8100	2,961,900
Dec 18, 2024	0.8250	0.8450	0.8150	0.8250	0.8250	4,572,900
Dec 17, 2024	0.8250	0.8300	0.8100	0.8250	0.8250	3,223,700
Dec 16, 2024	0.8300	0.8300	0.8150	0.8250	0.8250	1,922,800
Dec 13, 2024	0.8350	0.8400	0.8250	0.8300	0.8300	3,107,400
Dec 12, 2024	0.8100	0.8450	0.8100	0.8350	0.8350	7,283,900
Dec 11, 2024	0.8000	0.8200	0.8000	0.8150	0.8150	3,179,200
Dec 10, 2024	0.7850	0.8000	0.7850	0.8000	0.8000	1,648,900
Dec 9, 2024	0.8150	0.8250	0.7600	0.7850	0.7850	6,882,200
Dec 6, 2024	0.8150	0.8250	0.8100	0.8150	0.8150	3,647,300
Dec 5, 2024	0.8250	0.8300	0.8100	0.8150	0.8150	3,329,300
Dec 4, 2024	0.8100	0.8300	0.7950	0.8250	0.8250	4,886,500
Dec 3, 2024	0.7950	0.8250	0.7950	0.8100	0.8100	11,151,700
Dec 2, 2024	0.7700	0.7900	0.7600	0.7900	0.7900	3,532,400
Nov 29, 2024	0.7650	0.7800	0.7600	0.7700	0.7700	2,110,200
Nov 28, 2024	0.7800	0.7800	0.7600	0.7700	0.7700	1,576,600
Nov 27, 2024	0.7600	0.7900	0.7600	0.7850	0.7850	6,299,600
Nov 26, 2024	0.7400	0.7600	0.7350	0.7600	0.7600	1,554,300
Nov 25, 2024	0.7500	0.7550	0.7300	0.7400	0.7400	1,623,300
Nov 22, 2024	0.7550	0.7650	0.7500	0.7500	0.7500	831,000
Nov 21, 2024	0.7500	0.7650	0.7450	0.7550	0.7550	1,180,600
Nov 20, 2024	0.7750	0.7750	0.7500	0.7500	0.7500	3,441,500
Nov 19, 2024	0.7300	0.7600	0.7150	0.7600	0.7600	2,359,800
Nov 18, 2024	0.7100	0.7350	0.7050	0.7300	0.7300	1,100,700
Nov 15, 2024	0.7300	0.7350	0.7150	0.7150	0.7150	700,100
Nov 14, 2024	0.7150	0.7400	0.7100	0.7350	0.7350	2,123,000
Nov 13, 2024	0.7200	0.7350	0.7050	0.7150	0.7150	1,973,900
Nov 12, 2024	0.7300	0.7400	0.7200	0.7300	0.7300	1,442,400
Nov 11, 2024	0.7550	0.7600	0.7250	0.7300	0.7300	1,486,400
Nov 8, 2024	0.7350	0.7800	0.7250	0.7550	0.7550	4,098,900
Nov 7, 2024	0.7500	0.7500	0.7250	0.7350	0.7350	1,216,800
Nov 6, 2024	0.7100	0.7450	0.7100	0.7450	0.7450	2,189,000
Nov 5, 2024	0.7000	0.7200	0.7000	0.7100	0.7100	1,422,000
Nov 4, 2024	0.7000	0.7100	0.6950	0.7050	0.7050	1,182,000
Nov 1, 2024	0.6900	0.7000	0.6800	0.6900	0.6900	1,564,300
Oct 30, 2024	0.7050	0.7150	0.6950	0.7000	0.7000	2,327,900
Oct 29, 2024	0.6950	0.7100	0.6950	0.7050	0.7050	1,523,900
Oct 28, 2024	0.6900	0.7000	0.6600	0.6900	0.6900	4,931,700
Oct 25, 2024	0.7700	0.7700	0.6850	0.6850	0.6850	5,788,000
Oct 24, 2024	0.7750	0.7850	0.7600	0.7700	0.7700	3,581,000
Oct 23, 2024	0.7600	0.7850	0.7450	0.7850	0.7850	4,750,500
Oct 22, 2024	0.7700	0.7900	0.7500	0.7600	0.7600	4,684,500
Oct 21, 2024	0.7900	0.7950	0.7700	0.7700	0.7700	5,232,100
Oct 18, 2024	0.7300	0.7950	0.7300	0.7950	0.7950	13,856,700
Oct 17, 2024	0.7000	0.7200	0.6950	0.7150	0.7150	1,800,400
Oct 16, 2024	0.7150	0.7200	0.6900	0.6950	0.6950	1,748,700
Oct 15, 2024	0.7350	0.7350	0.7000	0.7100	0.7100	1,927,900
Oct 14, 2024	0.7350	0.7600	0.7350	0.7400	0.7400	4,303,300
Oct 11, 2024	0.6600	0.7500	0.6600	0.7300	0.7300	5,905,000
Oct 10, 2024	0.6400	0.6650	0.6400	0.6650	0.6650	363,700
Oct 9, 2024	0.6400	0.6500	0.6400	0.6400	0.6400	363,700
Oct 8, 2024	0.6300	0.6400	0.6300	0.6400	0.6400	185,300
Oct 7, 2024	0.6400	0.6550	0.6300	0.6300	0.6300	1,196,800
Oct 4, 2024	0.6450	0.6450	0.6400	0.6400	0.6400	478,600
Oct 3, 2024	0.6500	0.6500	0.6400	0.6450	0.6450	115,700
Oct 2, 2024	0.6500	0.6500	0.6300	0.6500	0.6500	558,600
Oct 1, 2024	0.6500	0.6500	0.6400	0.6500	0.6500	276,700
Sep 30, 2024	0.6400	0.6500	0.6200	0.6500	0.6500	931,900
Sep 27, 2024	0.6550	0.6550	0.6450	0.6450	0.6450	235,200
Sep 26, 2024	0.6600	0.6650	0.6500	0.6650	0.6650	206,300
Sep 25, 2024	0.6750	0.6800	0.6500	0.6550	0.6550	561,300
Sep 24, 2024	0.6700	0.6850	0.6700	0.6750	0.6750	416,700
Sep 23, 2024	0.6800	0.6850	0.6600	0.6700	0.6700	678,100
Sep 20, 2024	0.6750	0.6850	0.6700	0.6750	0.6750	1,177,700
Sep 19, 2024	0.6600	0.6800	0.6450	0.6750	0.6750	1,370,500
Sep 18, 2024	0.6450	0.6550	0.6350	0.6550	0.6550	877,800
Sep 17, 2024	0.6550	0.6550	0.6450	0.6550	0.6550	118,800
Sep 13, 2024	0.6500	0.6650	0.6500	0.6550	0.6550	400,000
Sep 12, 2024	0.6400	0.6550	0.6400	0.6450	0.6450	250,200
Sep 11, 2024	0.6500	0.6500	0.6250	0.6350	0.6350	1,240,300
Sep 10, 2024	0.6400	0.6600	0.6400	0.6500	0.6500	605,300
Sep 9, 2024	0.6650	0.6650	0.6400	0.6400	0.6400	693,900
Sep 6, 2024	0.6750	0.6850	0.6550	0.6650	0.6650	405,600
Sep 5, 2024	0.6750	0.6850	0.6700	0.6750	0.6750	1,290,400
Sep 4, 2024	0.6700	0.6800	0.6600	0.6750	0.6750	617,700
Sep 3, 2024	0.6900	0.7000	0.6750	0.6800	0.6800	1,664,500
Sep 2, 2024	0.6550	0.6950	0.6500	0.6850	0.6850	2,188,600
Aug 30, 2024	0.6350	0.6600	0.6350	0.6500	0.6500	1,877,900
Aug 29, 2024	0.6450	0.6450	0.5950	0.6300	0.6300	3,144,200
Aug 28, 2024	0.6800	0.6850	0.6450	0.6450	0.6450	1,287,000
Aug 27, 2024	0.6800	0.6900	0.6650	0.6800	0.6800	3,500,600
Aug 26, 2024	0.6750	0.6900	0.6750	0.6800	0.6800	1,869,700
Aug 23, 2024	0.6800	0.6800	0.6500	0.6750	0.6750	2,478,200
Aug 22, 2024	0.7300	0.7300	0.6650	0.6850	0.6850	4,121,200
Aug 21, 2024	0.7250	0.7400	0.7200	0.7300	0.7300	1,659,500
Aug 20, 2024	0.7300	0.7300	0.7100	0.7200	0.7200	2,406,300
Aug 19, 2024	0.7450	0.7450	0.7200	0.7300	0.7300	3,086,000
Aug 16, 2024	0.7200	0.7500	0.7200	0.7450	0.7450	4,167,900
Aug 15, 2024	0.7350	0.7400	0.7200	0.7200	0.7200	2,930,300
Aug 14, 2024	0.7550	0.7550	0.7350	0.7350	0.7350	1,932,000
Aug 13, 2024	0.7600	0.7600	0.7250	0.7400	0.7400	4,162,400
Aug 12, 2024	0.7600	0.7900	0.7550	0.7600	0.7600	5,189,300
Aug 9, 2024	0.7350	0.7700	0.7300	0.7550	0.7550	8,631,100
Aug 8, 2024	0.6750	0.7250	0.6650	0.7100	0.7100	7,310,400
Aug 7, 2024	0.6550	0.6950	0.6400	0.6800	0.6800	9,101,100
Aug 6, 2024	0.6800	0.7050	0.6250	0.6500	0.6500	7,569,500
Aug 5, 2024	0.7300	0.7350	0.6450	0.6750	0.6750	11,241,900
Aug 2, 2024	0.7750	0.7750	0.7400	0.7600	0.7600	5,721,700
Aug 1, 2024	0.8050	0.8150	0.7800	0.7800	0.7800	3,874,200
Jul 31, 2024	0.8100	0.8100	0.7750	0.8000	0.8000	3,909,000
Jul 30, 2024	0.8200	0.8350	0.8000	0.8100	0.8100	3,459,800
Jul 29, 2024	0.8250	0.8500	0.8000	0.8050	0.8050	11,407,200
Jul 26, 2024	0.7600	0.8200	0.7600	0.8200	0.8200	13,870,900
Jul 25, 2024	0.7650	0.7800	0.7550	0.7600	0.7600	6,244,000
Jul 24, 2024	0.7950	0.7950	0.7700	0.7850	0.7850	7,397,000
Jul 23, 2024	0.8100	0.8250	0.7900	0.7950	0.7950	5,679,100
Jul 22, 2024	0.8200	0.8300	0.7800	0.8050	0.8050	13,462,100
Jul 19, 2024	0.8400	0.8500	0.8150	0.8200	0.8200	6,758,900
Jul 18, 2024	0.8700	0.8750	0.8250	0.8450	0.8450	8,032,200
Jul 17, 2024	0.8750	0.8850	0.8650	0.8700	0.8700	8,171,600
Jul 16, 2024	0.8500	0.8750	0.8450	0.8650	0.8650	19,408,200
Jul 15, 2024	0.9350	0.9650	0.8000	0.8400	0.8400	61,934,400
Jul 12, 2024	0.8650	0.9250	0.8650	0.9250	0.9250	28,833,400
Jul 11, 2024	0.8100	0.8650	0.8100	0.8600	0.8600	27,338,800
Jul 10, 2024	0.7950	0.8200	0.7650	0.8050	0.8050	25,609,700
Jul 9, 2024	0.7350	0.8050	0.7300	0.7800	0.7800	57,111,700
Jul 5, 2024	0.7100	0.7400	0.7050	0.7350	0.7350	26,400,400
Jul 4, 2024	0.7050	0.7250	0.6850	0.7100	0.7100	22,247,300
Jul 3, 2024	0.6950	0.7450	0.6700	0.7050	0.7050	79,689,800
Jul 2, 2024	0.6600	0.7050	0.6100	0.6950	0.6950	212,316,600

0D6.F Kinovo plc

0.9750

-0.51%

1433.T Besterra Co., Ltd.

1,132.00

+1.07%

7145.KL Txcd Berhad

0.0900

0.00%

CLLN.L Carillion plc

AVHNF Ackermans & Van Haaren NV

250.00

0.00%

3928.HK China Next-Gen Commerce and Supply Chain Limited

1.740

-3.33%

1547.HK IBI GROUP HLDGS

0.250

0.00%

HOT.F HOCHTIEF Aktiengesellschaft

163.80

-1.21%

KLRGF Keller Group plc

21.01

0.00%

GBF.F Bilfinger SE

79.30

-0.38%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

UUE Holdings Berhad (0310.KL)

Related Tickers