Kuala Lumpur - Delayed Quote MYR

UOA Development Bhd (5200.KL)

Compare
1.7200
0.0000
(0.00%)
At close: January 17 at 4:50:03 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251.72001.73001.71001.72001.7200192,800
Jan 16, 20251.74001.74001.72001.72001.7200367,800
Jan 15, 20251.74001.74001.73001.73001.7300133,400
Jan 14, 20251.75001.75001.73001.74001.7400384,600
Jan 13, 20251.75001.75001.74001.74001.7400119,300
Jan 10, 20251.75001.76001.74001.75001.7500537,200
Jan 9, 20251.75001.76001.74001.76001.7600143,500
Jan 8, 20251.75001.75001.74001.75001.750078,000
Jan 7, 20251.77001.77001.74001.74001.7400226,600
Jan 6, 20251.75001.76001.74001.75001.75001,464,400
Jan 3, 20251.75001.75001.74001.74001.7400267,900
Jan 2, 20251.78001.78001.75001.75001.7500766,500
Dec 31, 20241.75001.76001.74001.75001.7500336,800
Dec 30, 20241.80001.80001.75001.75001.7500473,900
Dec 27, 20241.77001.77001.76001.76001.7600497,800
Dec 26, 20241.77001.78001.77001.77001.7700452,800
Dec 24, 20241.78001.79001.74001.77001.7700347,900
Dec 23, 20241.80001.80001.78001.78001.780036,900
Dec 20, 20241.75001.79001.75001.78001.78001,024,800
Dec 19, 20241.78001.80001.76001.76001.7600796,100
Dec 18, 20241.82001.82001.78001.78001.7800393,200
Dec 17, 20241.82001.82001.80001.82001.8200596,500
Dec 16, 20241.82001.84001.81001.81001.8100402,200
Dec 13, 20241.84001.84001.81001.81001.81001,307,300
Dec 12, 20241.83001.85001.83001.84001.840042,800
Dec 11, 20241.85001.85001.83001.83001.8300137,800
Dec 10, 20241.87001.88001.85001.85001.850026,500
Dec 9, 20241.89001.89001.86001.88001.880032,700
Dec 6, 20241.87001.87001.86001.86001.860080,000
Dec 5, 20241.88001.90001.86001.87001.8700554,700
Dec 4, 20241.85001.90001.84001.88001.8800341,200
Dec 3, 20241.82001.88001.82001.85001.8500606,000
Dec 2, 20241.86001.86001.82001.83001.830022,200
Nov 29, 20241.86001.86001.83001.84001.840019,700
Nov 28, 20241.85001.86001.82001.86001.860059,700
Nov 27, 20241.85001.86001.84001.85001.8500103,500
Nov 26, 20241.85001.86001.85001.85001.8500185,600
Nov 25, 20241.85001.87001.85001.85001.8500616,800
Nov 22, 20241.83001.84001.83001.84001.840071,300
Nov 21, 20241.84001.84001.83001.84001.8400122,700
Nov 20, 20241.84001.85001.84001.84001.840063,800
Nov 19, 20241.85001.86001.85001.85001.850036,700
Nov 18, 20241.85001.86001.84001.86001.860055,800
Nov 15, 20241.87001.87001.86001.86001.8600133,100
Nov 14, 20241.86001.87001.85001.87001.8700120,600
Nov 13, 20241.88001.88001.86001.86001.860049,000
Nov 12, 20241.84001.85001.83001.85001.8500111,000
Nov 11, 20241.85001.85001.83001.84001.8400173,400
Nov 8, 20241.83001.85001.83001.84001.840089,500
Nov 7, 20241.86001.86001.84001.85001.8500851,700
Nov 6, 20241.87001.87001.86001.87001.870069,600
Nov 5, 20241.88001.88001.86001.86001.8600146,500
Nov 4, 20241.88001.88001.86001.88001.8800414,400
Nov 1, 20241.90001.90001.87001.88001.8800108,300
Oct 30, 20241.88001.90001.87001.90001.900066,000
Oct 29, 20241.87001.88001.87001.88001.8800152,600
Oct 28, 20241.89001.90001.88001.89001.8900152,400
Oct 25, 20241.87001.89001.87001.89001.890033,700
Oct 24, 20241.89001.90001.86001.90001.900062,200
Oct 23, 20241.90001.90001.88001.89001.890026,100
Oct 22, 20241.86001.91001.86001.91001.9100204,700
Oct 21, 20241.91001.91001.86001.88001.8800191,000
Oct 18, 20241.86001.91001.86001.91001.9100571,700
Oct 17, 20241.84001.86001.83001.86001.8600153,000
Oct 16, 20241.84001.85001.83001.84001.840030,500
Oct 15, 20241.84001.86001.83001.86001.8600141,700
Oct 14, 20241.82001.84001.82001.84001.840012,800
Oct 11, 20241.84001.84001.82001.82001.820093,700
Oct 10, 20241.85001.85001.82001.85001.8500125,500
Oct 9, 20241.84001.85001.82001.85001.8500137,500
Oct 8, 20241.82001.84001.81001.83001.8300177,200
Oct 7, 20241.82001.83001.81001.82001.8200101,300
Oct 4, 20241.83001.83001.81001.82001.8200170,200
Oct 3, 20241.83001.83001.81001.83001.830092,800
Oct 2, 20241.84001.84001.82001.83001.830091,600
Oct 1, 20241.84001.84001.82001.82001.820063,500
Sep 30, 20241.83001.84001.82001.84001.840041,200
Sep 27, 20241.84001.84001.82001.83001.830084,800
Sep 26, 20241.84001.84001.82001.84001.840096,200
Sep 25, 20241.84001.84001.83001.84001.8400152,300
Sep 24, 20241.85001.86001.84001.85001.850053,800
Sep 23, 20241.86001.86001.85001.85001.8500103,500
Sep 20, 20241.85001.86001.83001.85001.850095,900
Sep 19, 20241.84001.85001.84001.85001.850031,200
Sep 18, 20241.84001.85001.84001.85001.850044,200
Sep 17, 20241.84001.85001.83001.84001.8400182,500
Sep 13, 20241.83001.84001.83001.83001.830064,800
Sep 12, 20241.82001.85001.82001.83001.8300188,500
Sep 11, 20241.82001.82001.81001.81001.810075,800
Sep 10, 20241.83001.86001.81001.81001.8100141,400
Sep 9, 20241.86001.86001.83001.83001.830051,200
Sep 6, 20241.86001.87001.83001.87001.8700186,000
Sep 5, 20241.82001.86001.81001.86001.8600498,600
Sep 4, 20241.84001.84001.81001.82001.8200240,100
Sep 3, 20241.85001.86001.82001.82001.8200479,300
Sep 2, 20241.83001.86001.83001.84001.8400102,000
Aug 30, 20241.86001.86001.83001.83001.8300236,400
Aug 29, 20241.85001.89001.85001.86001.8600280,700
Aug 28, 20241.86001.88001.85001.85001.8500528,800
Aug 27, 20241.89001.89001.86001.86001.8600154,000
Aug 26, 20241.90001.90001.89001.89001.890061,100
Aug 23, 20241.89001.89001.88001.89001.890073,900
Aug 22, 20241.89001.90001.86001.90001.9000246,400
Aug 21, 20241.87001.89001.86001.89001.890031,000
Aug 20, 20241.88001.89001.87001.87001.8700103,100
Aug 19, 20241.89001.89001.87001.87001.870076,200
Aug 16, 20241.90001.92001.85001.86001.86001,059,600
Aug 15, 20241.90001.92001.90001.90001.900085,400
Aug 14, 20241.91001.92001.90001.90001.900081,100
Aug 13, 20241.90001.91001.90001.91001.9100240,000
Aug 12, 20241.89001.92001.89001.90001.9000232,900
Aug 9, 20241.89001.91001.89001.89001.8900229,700
Aug 8, 20241.87001.90001.86001.87001.8700286,600
Aug 7, 20241.90001.90001.86001.86001.8600232,000
Aug 6, 20241.82001.90001.82001.89001.89001,506,600
Aug 5, 20241.87001.89001.81001.82001.82001,824,200
Aug 2, 20241.89001.89001.87001.87001.8700249,800
Aug 1, 20241.89001.89001.88001.89001.8900298,300
Jul 31, 20241.89001.89001.88001.89001.8900612,400
Jul 30, 20241.90001.91001.88001.89001.8900132,500
Jul 29, 20241.90001.90001.88001.90001.900039,500
Jul 26, 20241.88001.91001.88001.90001.9000191,200
Jul 25, 20241.89001.89001.88001.88001.8800428,500
Jul 24, 20241.89001.89001.86001.89001.8900479,000
Jul 23, 20241.89001.90001.87001.90001.9000348,800
Jul 22, 20241.90001.90001.87001.90001.9000564,200
Jul 19, 20241.90001.90001.87001.90001.9000105,200
Jul 18, 20241.89001.90001.88001.89001.8900100,300
Jul 17, 20241.90001.90001.89001.89001.890063,400
Jul 16, 20241.89001.90001.86001.90001.9000511,300
Jul 15, 20241.87001.90001.85001.85001.8500642,100
Jul 12, 20241.90001.91001.84001.86001.86002,678,000
Jul 11, 20241.90001.91001.89001.90001.9000386,900
Jul 10, 20241.91001.91001.88001.90001.9000920,100
Jul 9, 20241.91001.92001.89001.91001.9100122,200
Jul 5, 20241.92001.92001.90001.91001.910066,800
Jul 4, 20241.92001.93001.91001.92001.9200101,000
Jul 3, 20241.88001.93001.88001.91001.9100387,500
Jul 2, 20241.88001.88001.86001.88001.8800132,600
Jul 1, 20241.83001.88001.83001.88001.8800262,400
Jun 28, 20241.83001.86001.82001.83001.8300266,400
Jun 27, 20241.83001.84001.82001.82001.8200276,600
Jun 26, 20241.84001.85001.82001.82001.82001,002,800
Jun 25, 20241.86001.86001.83001.83001.8300767,600
Jun 24, 20241.90001.90001.85001.85001.8500546,000
Jun 21, 2024 0.1000 Dividend
Jun 21, 20241.93001.93001.87001.89001.8900500,600
Jun 20, 20242.04002.04002.02002.03001.93001,114,200
Jun 19, 20242.04002.04002.02002.04001.93951,082,300
Jun 18, 20242.06002.06002.04002.04001.9395349,300
Jun 14, 20242.06002.06002.05002.06001.9585271,300
Jun 13, 20242.06002.06002.03002.05001.9490828,000
Jun 12, 20242.06002.06002.04002.06001.9585878,400
Jun 11, 20242.06002.06002.03002.04001.9395471,600
Jun 10, 20242.05002.07002.03002.06001.9585750,900
Jun 7, 20241.97002.04001.97002.04001.9395860,300
Jun 6, 20241.97001.99001.96001.97001.87301,082,100
Jun 5, 20241.96001.97001.95001.96001.8634535,100
Jun 4, 20241.96001.97001.95001.96001.8634233,400
May 31, 20241.98001.98001.95001.96001.8634342,000
May 30, 20241.97002.00001.95001.98001.8825178,000
May 29, 20241.98001.98001.94001.95001.8539641,200
May 28, 20242.01002.03001.99001.99001.8920582,800
May 27, 20242.01002.04002.01002.01001.9110663,000
May 24, 20242.02002.02001.99002.02001.9205356,800
May 23, 20242.00002.02002.00002.01001.9110278,300
May 21, 20241.99002.00001.98002.00001.9015167,000
May 20, 20241.99002.00001.98002.00001.9015310,700
May 17, 20241.98002.00001.97001.99001.8920443,200
May 16, 20241.98001.99001.98001.99001.8920327,600
May 15, 20241.97001.98001.95001.98001.8825270,400
May 14, 20241.94001.98001.94001.97001.8730285,900
May 13, 20241.99001.99001.92001.94001.8444865,300
May 10, 20241.97002.00001.97001.99001.8920432,900
May 9, 20241.95001.98001.95001.97001.8730252,600
May 8, 20241.96001.96001.94001.95001.8539223,700
May 7, 20241.94001.96001.94001.96001.8634136,000
May 6, 20241.88001.95001.88001.94001.8444394,500
May 3, 20241.89001.92001.88001.89001.79691,207,200
May 2, 20241.90001.90001.87001.89001.79691,128,300
Apr 30, 20241.90001.91001.88001.89001.7969360,700
Apr 29, 20241.89001.91001.89001.90001.8064307,700
Apr 26, 20241.90001.90001.88001.89001.796998,800
Apr 25, 20241.92001.92001.89001.90001.8064146,700
Apr 24, 20241.88001.91001.88001.90001.8064247,300
Apr 23, 20241.86001.88001.85001.88001.7874170,700
Apr 22, 20241.85001.88001.85001.86001.7684197,300
Apr 19, 20241.87001.87001.84001.85001.7589253,200
Apr 18, 20241.88001.88001.86001.87001.777982,100
Apr 17, 20241.88001.88001.86001.87001.777972,500
Apr 16, 20241.87001.89001.84001.88001.7874524,300
Apr 15, 20241.88001.88001.86001.87001.7779234,700
Apr 12, 20241.87001.90001.87001.89001.7969143,400
Apr 9, 20241.88001.89001.87001.87001.7779175,300
Apr 8, 20241.87001.88001.87001.88001.787479,300
Apr 5, 20241.90001.90001.88001.88001.7874111,300
Apr 4, 20241.89001.90001.88001.90001.806484,900
Apr 3, 20241.90001.90001.87001.88001.7874284,600
Apr 2, 20241.85001.89001.85001.89001.7969289,200
Apr 1, 20241.87001.87001.85001.85001.7589125,300
Mar 29, 20241.87001.87001.86001.87001.777965,700
Mar 27, 20241.86001.88001.86001.87001.7779297,300
Mar 26, 20241.88001.88001.85001.86001.7684229,400
Mar 25, 20241.87001.89001.87001.88001.7874169,900
Mar 22, 20241.87001.87001.86001.87001.7779206,500
Mar 21, 20241.85001.87001.84001.87001.7779124,600
Mar 20, 20241.87001.87001.84001.84001.749439,600
Mar 19, 20241.84001.87001.84001.86001.7684205,400
Mar 18, 20241.85001.87001.83001.85001.7589137,600
Mar 15, 20241.83001.85001.83001.84001.7494168,100
Mar 14, 20241.82001.83001.81001.83001.7399145,300
Mar 13, 20241.82001.83001.80001.82001.7303156,800
Mar 12, 20241.80001.85001.80001.82001.7303125,200
Mar 11, 20241.80001.81001.80001.80001.7113203,800
Mar 8, 20241.80001.82001.80001.80001.7113779,300
Mar 7, 20241.78001.80001.78001.80001.7113307,900
Mar 6, 20241.80001.81001.76001.78001.69231,028,700
Mar 5, 20241.84001.84001.80001.80001.7113533,000
Mar 4, 20241.85001.86001.83001.84001.7494544,000
Mar 1, 20241.89001.89001.81001.85001.7589953,500
Feb 29, 20241.90001.92001.88001.91001.8159811,300
Feb 28, 20241.88001.92001.88001.90001.8064693,400
Feb 27, 20241.86001.87001.86001.86001.7684211,900
Feb 26, 20241.86001.87001.85001.86001.7684196,900
Feb 23, 20241.85001.86001.85001.85001.7589165,600
Feb 22, 20241.84001.87001.84001.85001.7589132,300
Feb 21, 20241.84001.85001.84001.84001.7494163,600
Feb 20, 20241.87001.87001.85001.86001.7684261,300
Feb 19, 20241.84001.86001.84001.86001.7684125,000
Feb 16, 20241.84001.87001.83001.83001.7399738,900
Feb 15, 20241.80001.83001.80001.82001.7303126,800
Feb 14, 20241.81001.81001.80001.80001.711342,400
Feb 13, 20241.80001.82001.80001.81001.720876,400
Feb 9, 20241.82001.82001.78001.80001.7113164,900
Feb 8, 20241.82001.82001.80001.82001.730350,700
Feb 7, 20241.81001.83001.78001.82001.730397,700
Feb 6, 20241.81001.83001.80001.81001.7208102,500
Feb 5, 20241.84001.84001.78001.80001.7113141,800
Feb 2, 20241.81001.82001.80001.82001.730358,900
Jan 31, 20241.84001.85001.81001.81001.7208281,800
Jan 30, 20241.82001.86001.81001.84001.7494574,000
Jan 29, 20241.79001.82001.79001.81001.7208666,600
Jan 26, 20241.79001.79001.78001.79001.7018113,700
Jan 24, 20241.78001.80001.78001.79001.7018201,900
Jan 23, 20241.78001.78001.77001.77001.6828155,100
Jan 22, 20241.75001.78001.75001.78001.692381,900
Jan 19, 20241.75001.76001.74001.75001.6638278,500
Jan 18, 20241.75001.76001.74001.75001.6638390,000
Jan 17, 20241.77001.78001.75001.75001.6638862,400

Related Tickers

5236.KL Matrix Concepts Holdings Berhad
2.4000
0.00%
 
8664.KL S P Setia Berhad
1.3400
+2.29%
 
5182.KL Avaland Berhad
0.3200
+1.59%
 
0273.KL Vestland Berhad
0.5750
0.00%
 
9687.KL Ideal Capital Berhad
3.8500
0.00%
 
5313.KL Radium Development Berhad
0.4950
+1.02%
 
EH5.SI United Overseas Australia Ltd
0.4400
0.00%
 
5PC.SI Goodland Group Limited
0.1100
-0.90%
 
3743.KL Sunsuria Berhad
0.4750
0.00%
 
6769.KL JKG Land Berhad
0.1150
0.00%