Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

Uoa Real Estate Investment (5110.KL)

0.8150
+0.0100
+(1.24%)
At close: April 30 at 4:43:08 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.81000.81500.80500.81500.815093,500
Apr 29, 20250.81000.81500.80000.80500.80501,384,200
Apr 28, 20250.81000.81000.80500.81000.8100405,300
Apr 25, 20250.81000.81500.80000.81000.8100305,900
Apr 24, 20250.81000.81000.80500.80500.805072,500
Apr 23, 20250.80500.81500.80500.81000.8100479,800
Apr 22, 20250.81000.81000.80500.81000.810079,500
Apr 21, 20250.80500.81000.80500.81000.81007,200
Apr 18, 20250.80000.80500.80000.80500.8050208,300
Apr 17, 20250.81500.81500.80000.80500.8050384,100
Apr 16, 20250.81500.81500.81500.81500.81505,000
Apr 15, 20250.80500.81500.80500.81500.815029,100
Apr 14, 20250.81500.82000.79500.80500.8050620,800
Apr 11, 20250.81000.82000.80500.81500.8150127,500
Apr 10, 20250.80500.81500.80000.81500.8150547,100
Apr 9, 20250.82000.82000.80000.80500.8050127,300
Apr 8, 20250.80500.81500.80000.80500.805072,200
Apr 7, 20250.82500.82500.80000.80500.8050471,100
Apr 4, 20250.82500.83000.82000.83000.830071,700
Apr 3, 20250.83500.84500.82500.83000.8300154,200
Apr 2, 20250.83500.84000.82500.84000.840088,600
Mar 28, 20250.82500.83500.82500.83500.835063,500
Mar 27, 20250.82500.82500.82000.82500.8250141,900
Mar 26, 20250.83500.83500.82500.82500.8250135,400
Mar 25, 20250.83500.83500.83000.83000.830065,700
Mar 24, 20250.83000.83500.83000.83000.830076,200
Mar 21, 20250.83000.83000.82500.83000.8300103,000
Mar 20, 20250.85000.85000.81500.82500.8250741,100
Mar 19, 20250.85000.85000.84000.85000.850062,800
Mar 17, 20250.84500.85000.84000.85000.8500230,200
Mar 14, 20250.83500.84500.83500.84000.8400131,500
Mar 13, 20250.84000.84500.83500.84500.8450127,300
Mar 12, 20250.85000.85000.84000.84000.8400265,700
Mar 11, 20250.86000.86000.85000.85000.8500312,800
Mar 10, 20250.87000.87500.86500.86500.8650102,800
Mar 7, 20250.87000.87500.87000.87000.870062,300
Mar 6, 20250.86500.87500.86500.87500.875073,600
Mar 5, 20250.87000.87000.86500.87000.870081,100
Mar 4, 20250.87000.87500.86500.87500.8750449,700
Mar 3, 20250.87500.87500.86500.87500.8750399,500
Feb 28, 20250.88000.88000.87000.87500.8750348,600
Feb 27, 20250.88000.88500.88000.88000.880045,300
Feb 26, 20250.88000.88500.87500.88000.8800127,900
Feb 25, 20250.88000.88500.88000.88000.8800102,000
Feb 24, 20250.89000.89000.88000.88500.8850122,500
Feb 21, 20250.88500.88500.88000.88500.8850242,800
Feb 20, 20250.89500.89500.88000.88500.8850301,900
Feb 19, 20250.90000.90500.89000.89500.8950268,400
Feb 18, 20250.90000.90500.90000.90000.9000121,900
Feb 17, 20250.90500.90500.90000.90000.900042,600
Feb 14, 20250.91000.91000.90000.90500.905083,400
Feb 13, 20250.91000.91000.91000.91000.910041,200
Feb 12, 20250.91000.91500.90000.91500.9150125,100
Feb 10, 20250.90500.91500.89000.90000.9000478,200
Feb 7, 20250.91000.91500.90500.91500.9150118,700
Feb 6, 2025 0.0324 Dividend
Feb 6, 20250.90000.91500.89000.91000.9100201,500
Feb 5, 20250.94500.94500.93000.93500.9026442,500
Feb 4, 20250.94000.94000.93500.94000.9074131,900
Feb 3, 20250.93500.94000.93500.94000.9074263,400
Jan 31, 20250.93500.93500.93500.93500.9026500,800
Jan 28, 20250.93500.93500.93000.93000.8978253,100
Jan 27, 20250.94500.94500.93500.93500.902655,800
Jan 24, 20250.93500.94500.93500.93500.9026206,000
Jan 23, 20250.95000.95000.93500.93500.9026312,600
Jan 22, 20250.93500.95000.93000.95000.9171301,800
Jan 21, 20250.93000.93500.92000.93000.8978319,800
Jan 20, 20250.93000.95000.93000.95000.9171181,100
Jan 17, 20250.94000.94000.92500.92500.8929249,000
Jan 16, 20250.94500.94500.93000.93500.902674,800
Jan 15, 20250.94500.95000.94000.95000.917110,300
Jan 14, 20250.95000.95500.94000.94500.9123240,900
Jan 13, 20250.94000.95000.93500.95000.91717,200
Jan 10, 20250.93000.94500.93000.94000.907474,600
Jan 9, 20250.93500.93500.93000.93000.897815,500
Jan 8, 20250.94500.94500.93000.93000.8978200,000
Jan 7, 20250.95000.95500.94000.95000.9171168,300
Jan 6, 20250.94500.95000.94500.95000.9171101,100
Jan 3, 20250.94000.94000.94000.94000.907490,600
Jan 2, 20250.93500.94500.93000.94000.907446,400
Dec 31, 20240.93500.93500.92500.93000.8978132,400
Dec 30, 20240.93000.94500.92000.93000.8978561,600
Dec 27, 20240.93000.94000.91500.92500.8929374,000
Dec 26, 20240.94000.94000.92000.93000.897878,500
Dec 24, 20240.93500.94000.93000.94000.907420,400
Dec 23, 20240.93000.93000.92500.92500.892929,100
Dec 20, 20240.92000.93000.91500.92500.892956,800
Dec 19, 20240.92500.92500.92000.92000.8881308,300
Dec 18, 20240.92000.92500.92000.92500.8929102,400
Dec 17, 20240.92000.93000.92000.92000.8881121,100
Dec 16, 20240.93000.93000.91500.91500.8833639,800
Dec 13, 20240.93000.94000.93000.93000.897869,600
Dec 12, 20240.93000.93000.93000.93000.897810,500
Dec 11, 20240.92500.93000.92500.93000.897868,500
Dec 10, 20240.93000.94000.92500.93000.8978109,400
Dec 9, 20240.93500.94000.92500.93000.8978464,000
Dec 6, 20240.96000.96000.93500.93500.9026271,200
Dec 5, 20240.96000.96000.95500.96000.9267124,400
Dec 4, 20240.95500.96000.95500.96000.92673,700
Dec 3, 20240.96000.96000.95000.96000.926757,000
Dec 2, 20240.96000.96000.95000.96000.926798,000
Nov 29, 20240.96000.96000.95000.95000.917194,300
Nov 28, 20240.96000.96000.95500.96000.926720,500
Nov 27, 20240.96000.96000.95000.95500.921979,500
Nov 26, 20240.95500.96000.95500.95500.921988,900
Nov 25, 20240.97000.97000.95500.95500.9219134,700
Nov 22, 20240.97000.97500.96500.97000.936445,900
Nov 21, 20240.98000.98000.96500.96500.931679,200
Nov 20, 20240.98000.98000.97000.98000.9460129,900
Nov 19, 20240.98500.98500.98000.98500.950920,800
Nov 18, 20240.98000.99000.98000.98500.950928,600
Nov 15, 20240.98500.98500.98000.98000.946085,200
Nov 14, 20240.99000.99000.98500.99000.955736,800
Nov 13, 20240.99000.99000.99000.99000.95574,300
Nov 12, 20240.99500.99500.98500.99000.9557156,600
Nov 11, 20240.99000.99500.99000.99500.960553,700
Nov 8, 20240.99501.01000.99000.99000.9557165,800
Nov 7, 20240.99000.99500.99000.99000.955794,400
Nov 6, 20240.99000.99000.99000.99000.955717,300
Nov 5, 20240.99001.00000.99001.00000.965326,100
Nov 4, 20240.99500.99500.99000.99000.955775,500
Nov 1, 20240.99500.99500.99000.99000.955732,000
Oct 30, 20240.99000.99500.99000.99500.9605105,600
Oct 29, 20240.99501.00000.99000.99000.955781,200
Oct 28, 20240.99000.99500.99000.99500.960542,300
Oct 25, 20240.99500.99500.99000.99000.955766,200
Oct 24, 20240.99000.99500.98500.99500.960528,900
Oct 23, 20241.00001.00000.98500.98500.9509127,400
Oct 22, 20240.99501.02000.99001.00000.9653300,900
Oct 21, 20240.99501.02000.99500.99500.9605115,700
Oct 18, 20241.00001.01000.99501.00000.9653159,700
Oct 17, 20241.00001.01000.98000.99000.9557177,200
Oct 16, 20241.00001.01000.99501.00000.965377,100
Oct 15, 20240.99001.00000.98501.00000.9653120,100
Oct 14, 20240.97500.99000.97500.99000.955778,200
Oct 11, 20240.98000.99000.98000.98000.9460150,800
Oct 10, 20240.98000.98000.97500.98000.946051,900
Oct 9, 20240.97000.97500.97000.97500.941241,700
Oct 8, 20240.96500.97000.96500.97000.936441,700
Oct 7, 20240.96500.96500.96500.96500.9316159,100
Oct 4, 20240.96500.96500.96000.96500.931644,800
Oct 3, 20240.95500.96500.95500.96500.931612,600
Oct 2, 20240.96000.96000.95000.95500.9219247,500
Oct 1, 20240.96000.96500.95500.95500.921926,600
Sep 30, 20240.95000.96500.95000.96000.926770,700
Sep 27, 20240.95000.96000.95000.95000.917134,000
Sep 26, 20240.95000.96000.95000.95000.917185,800
Sep 25, 20240.96000.96000.95000.95000.9171243,100
Sep 24, 20240.96000.96000.96000.96000.9267228,200
Sep 23, 20240.96000.96500.96000.96000.926732,000
Sep 20, 20240.96000.96500.96000.96000.9267428,700
Sep 19, 20240.96000.96500.96000.96500.9316183,700
Sep 18, 20240.95500.95500.95500.95500.921997,700
Sep 17, 20240.95500.95500.95000.95500.9219161,000
Sep 13, 20240.95500.95500.95000.95500.9219191,100
Sep 12, 20240.95000.95000.94500.95000.9171138,400
Sep 11, 20240.95500.95500.95000.95000.917190,900
Sep 10, 20240.94000.95500.93500.95000.9171229,000
Sep 9, 20240.92500.94500.92500.94000.9074593,000
Sep 6, 20240.92000.92500.91500.92500.8929405,100
Sep 5, 20240.93500.93500.92000.92500.8929734,600
Sep 4, 20240.96000.96000.93000.93500.90261,098,900
Sep 3, 20240.98000.98000.95000.96500.9316660,900
Sep 2, 20240.98500.98500.97000.98000.9460563,900
Aug 30, 20240.99000.99000.98000.98500.9509303,900
Aug 29, 20240.99000.99500.98500.99000.9557164,600
Aug 28, 20241.00001.00000.98500.99000.9557650,800
Aug 27, 20241.01001.01001.00001.00000.9653137,000
Aug 26, 20241.01001.01001.00001.01000.9750326,400
Aug 23, 20241.01001.02001.00001.01000.9750877,700
Aug 22, 20241.02001.02001.01001.01000.9750354,300
Aug 21, 20241.04001.04001.01001.02000.9847478,400
Aug 20, 20241.04001.04001.02001.04001.0040519,000
Aug 19, 20241.03001.04001.03001.03000.9943340,500
Aug 16, 20241.03001.05001.03001.03000.994397,400
Aug 15, 20241.05001.05001.03001.03000.9943210,500
Aug 14, 20241.03001.04001.03001.04001.0040177,000
Aug 13, 20241.03001.04001.03001.03000.9943194,000
Aug 12, 20241.05001.06001.02001.03000.9943900,300
Aug 9, 20241.05001.06001.04001.06001.0233395,100
Aug 8, 2024 0.029 Dividend
Aug 8, 20241.07001.07001.05001.06001.0233353,300
Aug 7, 20241.08001.09001.08001.09001.0242441,000
Aug 6, 20241.07001.09001.07001.08001.0148442,700
Aug 5, 20241.09001.10001.07001.07001.00541,167,100
Aug 2, 20241.09001.10001.09001.10001.03361,053,100
Aug 1, 20241.09001.10001.09001.09001.0242210,100
Jul 31, 20241.09001.10001.09001.09001.0242239,800
Jul 30, 20241.10001.10001.09001.10001.0336388,600
Jul 29, 20241.09001.10001.09001.10001.0336112,500
Jul 26, 20241.10001.11001.08001.09001.02422,219,900
Jul 25, 20241.11001.12001.11001.12001.0524133,000
Jul 24, 20241.11001.12001.11001.12001.0524104,000
Jul 23, 20241.12001.12001.11001.11001.0430132,700
Jul 22, 20241.11001.12001.11001.12001.0524112,600
Jul 19, 20241.11001.12001.11001.11001.0430100,700
Jul 18, 20241.12001.12001.11001.12001.0524144,100
Jul 17, 20241.11001.12001.11001.11001.0430100,900
Jul 16, 20241.11001.12001.11001.11001.0430141,100
Jul 15, 20241.11001.12001.11001.11001.0430192,800
Jul 12, 20241.12001.12001.12001.12001.052479,300
Jul 11, 20241.11001.12001.11001.12001.052475,500
Jul 10, 20241.11001.12001.11001.11001.043043,800
Jul 9, 20241.12001.12001.11001.11001.0430113,800
Jul 5, 20241.11001.12001.11001.11001.043052,100
Jul 4, 20241.12001.12001.11001.11001.043057,800
Jul 3, 20241.12001.12001.11001.12001.052419,900
Jul 2, 20241.11001.12001.11001.12001.052416,300
Jul 1, 20241.12001.12001.11001.11001.0430972,600
Jun 28, 20241.12001.12001.11001.12001.052421,600
Jun 27, 20241.12001.12001.11001.11001.043037,600
Jun 26, 20241.11001.12001.11001.12001.0524104,900
Jun 25, 20241.11001.12001.11001.11001.0430127,200
Jun 24, 20241.11001.12001.11001.11001.0430391,400
Jun 21, 20241.12001.12001.11001.11001.0430105,500
Jun 20, 20241.11001.12001.11001.12001.0524407,700
Jun 19, 20241.12001.12001.11001.12001.0524356,900
Jun 18, 20241.12001.12001.11001.12001.0524182,000
Jun 14, 20241.11001.12001.11001.12001.0524114,100
Jun 13, 20241.12001.12001.11001.12001.052464,200
Jun 12, 20241.12001.12001.11001.12001.0524193,800
Jun 11, 20241.11001.12001.11001.11001.0430156,600
Jun 10, 20241.11001.12001.11001.11001.0430145,300
Jun 7, 20241.12001.12001.11001.11001.043055,800
Jun 6, 20241.11001.12001.11001.12001.0524116,300
Jun 5, 20241.12001.12001.11001.11001.043071,900
Jun 4, 20241.11001.12001.11001.12001.0524404,700
May 31, 20241.12001.12001.11001.11001.043033,500
May 30, 20241.12001.12001.11001.12001.0524117,500
May 29, 20241.11001.12001.11001.12001.0524391,900
May 28, 20241.12001.12001.11001.11001.0430145,400
May 27, 20241.11001.12001.11001.12001.052488,800
May 24, 20241.12001.12001.11001.11001.0430136,900
May 23, 20241.12001.12001.11001.11001.0430145,700
May 21, 20241.12001.12001.11001.11001.04301,013,000
May 20, 20241.11001.12001.11001.12001.0524129,100
May 17, 20241.11001.12001.11001.11001.0430162,200
May 16, 20241.12001.12001.10001.11001.0430210,500
May 15, 20241.10001.12001.10001.12001.0524214,400
May 14, 20241.11001.12001.11001.11001.0430302,700
May 13, 20241.11001.12001.10001.11001.0430257,500
May 10, 20241.11001.11001.10001.10001.0336141,800
May 9, 20241.10001.11001.10001.10001.0336236,900
May 8, 20241.10001.11001.10001.10001.0336100,100
May 7, 20241.10001.11001.10001.10001.0336228,100
May 6, 20241.10001.11001.10001.10001.0336286,200
May 3, 20241.11001.12001.10001.10001.0336988,600
May 2, 20241.11001.12001.11001.12001.0524127,400
Apr 30, 20241.12001.12001.11001.11001.043047,800

Related Tickers

5120.KL AmFirst Real Estate Investment Trust
0.2950
-1.67%
 
5127.KL AmanahRaya Real Estate Investment Trust
0.3950
0.00%
 
5235SS.KL KLCC Property Holdings Berhad
8.69
0.00%
 
5106.KL Axis Real Estate Investment Trust
1.9100
+0.53%