Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,816.86 +2,604.93 (+4.40%) CMC Crypto 200
1,341.06 +64.08 (+5.02%)
UOA Development Bhd (5200.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:55PM MYT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.8900 | 1.9200 | 1.8800 | 1.8900 | 1.8900 | 1,207,200 |
| 02 May 2024 | 1.9000 | 1.9000 | 1.8700 | 1.8900 | 1.8900 | 1,128,300 |
| 30 Apr 2024 | 1.9000 | 1.9100 | 1.8800 | 1.8900 | 1.8900 | 360,700 |
| 29 Apr 2024 | 1.8900 | 1.9100 | 1.8900 | 1.9000 | 1.9000 | 307,700 |
| 26 Apr 2024 | 1.9000 | 1.9000 | 1.8800 | 1.8900 | 1.8900 | 98,800 |
| 25 Apr 2024 | 1.9200 | 1.9200 | 1.8900 | 1.9000 | 1.9000 | 146,700 |
| 24 Apr 2024 | 1.8800 | 1.9100 | 1.8800 | 1.9000 | 1.9000 | 247,300 |
| 23 Apr 2024 | 1.8600 | 1.8800 | 1.8500 | 1.8800 | 1.8800 | 170,700 |
| 22 Apr 2024 | 1.8500 | 1.8800 | 1.8500 | 1.8600 | 1.8600 | 197,300 |
| 19 Apr 2024 | 1.8700 | 1.8700 | 1.8400 | 1.8500 | 1.8500 | 253,200 |
| 18 Apr 2024 | 1.8800 | 1.8800 | 1.8600 | 1.8700 | 1.8700 | 82,100 |
| 17 Apr 2024 | 1.8800 | 1.8800 | 1.8600 | 1.8700 | 1.8700 | 72,500 |
| 16 Apr 2024 | 1.8700 | 1.8900 | 1.8400 | 1.8800 | 1.8800 | 524,300 |
| 15 Apr 2024 | 1.8800 | 1.8800 | 1.8600 | 1.8700 | 1.8700 | 234,700 |
| 12 Apr 2024 | 1.8700 | 1.9000 | 1.8700 | 1.8900 | 1.8900 | 143,400 |
| 09 Apr 2024 | 1.8800 | 1.8900 | 1.8700 | 1.8700 | 1.8700 | 175,300 |
| 08 Apr 2024 | 1.8700 | 1.8800 | 1.8700 | 1.8800 | 1.8800 | 79,300 |
| 05 Apr 2024 | 1.9000 | 1.9000 | 1.8800 | 1.8800 | 1.8800 | 111,300 |
| 04 Apr 2024 | 1.8900 | 1.9000 | 1.8800 | 1.9000 | 1.9000 | 84,900 |
| 03 Apr 2024 | 1.9000 | 1.9000 | 1.8700 | 1.8800 | 1.8800 | 284,600 |
| 02 Apr 2024 | 1.8500 | 1.8900 | 1.8500 | 1.8900 | 1.8900 | 289,200 |
| 01 Apr 2024 | 1.8700 | 1.8700 | 1.8500 | 1.8500 | 1.8500 | 125,300 |
| 29 Mar 2024 | 1.8700 | 1.8700 | 1.8600 | 1.8700 | 1.8700 | 65,700 |
| 27 Mar 2024 | 1.8600 | 1.8800 | 1.8600 | 1.8700 | 1.8700 | 297,300 |
| 26 Mar 2024 | 1.8800 | 1.8800 | 1.8500 | 1.8600 | 1.8600 | 229,400 |
| 25 Mar 2024 | 1.8700 | 1.8900 | 1.8700 | 1.8800 | 1.8800 | 169,900 |
| 22 Mar 2024 | 1.8700 | 1.8700 | 1.8600 | 1.8700 | 1.8700 | 206,500 |
| 21 Mar 2024 | 1.8500 | 1.8700 | 1.8400 | 1.8700 | 1.8700 | 124,600 |
| 20 Mar 2024 | 1.8700 | 1.8700 | 1.8400 | 1.8400 | 1.8400 | 39,600 |
| 19 Mar 2024 | 1.8400 | 1.8700 | 1.8400 | 1.8600 | 1.8600 | 205,400 |
| 18 Mar 2024 | 1.8500 | 1.8700 | 1.8300 | 1.8500 | 1.8500 | 137,600 |
| 15 Mar 2024 | 1.8300 | 1.8500 | 1.8300 | 1.8400 | 1.8400 | 168,100 |
| 14 Mar 2024 | 1.8200 | 1.8300 | 1.8100 | 1.8300 | 1.8300 | 145,300 |
| 13 Mar 2024 | 1.8200 | 1.8300 | 1.8000 | 1.8200 | 1.8200 | 156,800 |
| 12 Mar 2024 | 1.8000 | 1.8500 | 1.8000 | 1.8200 | 1.8200 | 125,200 |
| 11 Mar 2024 | 1.8000 | 1.8100 | 1.8000 | 1.8000 | 1.8000 | 203,800 |
| 08 Mar 2024 | 1.8000 | 1.8200 | 1.8000 | 1.8000 | 1.8000 | 779,300 |
| 07 Mar 2024 | 1.7800 | 1.8000 | 1.7800 | 1.8000 | 1.8000 | 307,900 |
| 06 Mar 2024 | 1.8000 | 1.8100 | 1.7600 | 1.7800 | 1.7800 | 1,028,700 |
| 05 Mar 2024 | 1.8400 | 1.8400 | 1.8000 | 1.8000 | 1.8000 | 533,000 |
| 04 Mar 2024 | 1.8500 | 1.8600 | 1.8300 | 1.8400 | 1.8400 | 544,000 |
| 01 Mar 2024 | 1.8900 | 1.8900 | 1.8100 | 1.8500 | 1.8500 | 953,500 |
| 29 Feb 2024 | 1.9000 | 1.9200 | 1.8800 | 1.9100 | 1.9100 | 811,300 |
| 28 Feb 2024 | 1.8800 | 1.9200 | 1.8800 | 1.9000 | 1.9000 | 693,400 |
| 27 Feb 2024 | 1.8600 | 1.8700 | 1.8600 | 1.8600 | 1.8600 | 211,900 |
| 26 Feb 2024 | 1.8600 | 1.8700 | 1.8500 | 1.8600 | 1.8600 | 196,900 |
| 23 Feb 2024 | 1.8500 | 1.8600 | 1.8500 | 1.8500 | 1.8500 | 165,600 |
| 22 Feb 2024 | 1.8400 | 1.8700 | 1.8400 | 1.8500 | 1.8500 | 132,300 |
| 21 Feb 2024 | 1.8400 | 1.8500 | 1.8400 | 1.8400 | 1.8400 | 163,600 |
| 20 Feb 2024 | 1.8700 | 1.8700 | 1.8500 | 1.8600 | 1.8600 | 261,300 |
| 19 Feb 2024 | 1.8400 | 1.8600 | 1.8400 | 1.8600 | 1.8600 | 125,000 |
| 16 Feb 2024 | 1.8400 | 1.8700 | 1.8300 | 1.8300 | 1.8300 | 738,900 |
| 15 Feb 2024 | 1.8000 | 1.8300 | 1.8000 | 1.8200 | 1.8200 | 126,800 |
| 14 Feb 2024 | 1.8100 | 1.8100 | 1.8000 | 1.8000 | 1.8000 | 42,400 |
| 13 Feb 2024 | 1.8000 | 1.8200 | 1.8000 | 1.8100 | 1.8100 | 76,400 |
| 09 Feb 2024 | 1.8200 | 1.8200 | 1.7800 | 1.8000 | 1.8000 | 164,900 |
| 08 Feb 2024 | 1.8200 | 1.8200 | 1.8000 | 1.8200 | 1.8200 | 50,700 |
| 07 Feb 2024 | 1.8100 | 1.8300 | 1.7800 | 1.8200 | 1.8200 | 97,700 |
| 06 Feb 2024 | 1.8100 | 1.8300 | 1.8000 | 1.8100 | 1.8100 | 102,500 |
| 05 Feb 2024 | 1.8400 | 1.8400 | 1.7800 | 1.8000 | 1.8000 | 141,800 |
| 02 Feb 2024 | 1.8100 | 1.8200 | 1.8000 | 1.8200 | 1.8200 | 58,900 |
| 31 Jan 2024 | 1.8400 | 1.8500 | 1.8100 | 1.8100 | 1.8100 | 281,800 |
| 30 Jan 2024 | 1.8200 | 1.8600 | 1.8100 | 1.8400 | 1.8400 | 574,000 |
| 29 Jan 2024 | 1.7900 | 1.8200 | 1.7900 | 1.8100 | 1.8100 | 666,600 |
| 26 Jan 2024 | 1.7900 | 1.7900 | 1.7800 | 1.7900 | 1.7900 | 113,700 |
| 24 Jan 2024 | 1.7800 | 1.8000 | 1.7800 | 1.7900 | 1.7900 | 201,900 |
| 23 Jan 2024 | 1.7800 | 1.7800 | 1.7700 | 1.7700 | 1.7700 | 155,100 |
| 22 Jan 2024 | 1.7500 | 1.7800 | 1.7500 | 1.7800 | 1.7800 | 81,900 |
| 19 Jan 2024 | 1.7500 | 1.7600 | 1.7400 | 1.7500 | 1.7500 | 278,500 |
| 18 Jan 2024 | 1.7500 | 1.7600 | 1.7400 | 1.7500 | 1.7500 | 390,000 |
| 17 Jan 2024 | 1.7700 | 1.7800 | 1.7500 | 1.7500 | 1.7500 | 862,400 |
| 16 Jan 2024 | 1.8000 | 1.8000 | 1.7700 | 1.7700 | 1.7700 | 119,100 |
| 15 Jan 2024 | 1.7800 | 1.8100 | 1.7800 | 1.8000 | 1.8000 | 323,400 |
| 12 Jan 2024 | 1.7900 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | 94,700 |
| 11 Jan 2024 | 1.7700 | 1.8000 | 1.7700 | 1.7800 | 1.7800 | 272,800 |
| 10 Jan 2024 | 1.7800 | 1.7800 | 1.7600 | 1.7700 | 1.7700 | 86,800 |
| 09 Jan 2024 | 1.7800 | 1.7800 | 1.7600 | 1.7800 | 1.7800 | 100,800 |
| 08 Jan 2024 | 1.7500 | 1.7800 | 1.7500 | 1.7600 | 1.7600 | 223,700 |
| 05 Jan 2024 | 1.7400 | 1.7600 | 1.7400 | 1.7500 | 1.7500 | 1,246,500 |
| 04 Jan 2024 | 1.7600 | 1.7600 | 1.7400 | 1.7500 | 1.7500 | 372,200 |
| 03 Jan 2024 | 1.7500 | 1.7500 | 1.7300 | 1.7400 | 1.7400 | 105,500 |
| 02 Jan 2024 | 1.7500 | 1.7700 | 1.7400 | 1.7500 | 1.7500 | 163,000 |
| 29 Dec 2023 | 1.7500 | 1.7500 | 1.7400 | 1.7400 | 1.7400 | 223,300 |
| 28 Dec 2023 | 1.7600 | 1.7700 | 1.7400 | 1.7400 | 1.7400 | 108,800 |
| 27 Dec 2023 | 1.7500 | 1.7500 | 1.7400 | 1.7400 | 1.7400 | 585,500 |
| 26 Dec 2023 | 1.7900 | 1.8000 | 1.7400 | 1.7500 | 1.7500 | 316,200 |
| 22 Dec 2023 | 1.7800 | 1.7800 | 1.7700 | 1.7700 | 1.7700 | 80,500 |
| 21 Dec 2023 | 1.7900 | 1.7900 | 1.7700 | 1.7700 | 1.7700 | 598,900 |
| 20 Dec 2023 | 1.7800 | 1.8100 | 1.7800 | 1.8000 | 1.8000 | 531,000 |
| 19 Dec 2023 | 1.7900 | 1.7900 | 1.7800 | 1.7900 | 1.7900 | 437,600 |
| 18 Dec 2023 | 1.7700 | 1.7900 | 1.7600 | 1.7900 | 1.7900 | 618,000 |
| 15 Dec 2023 | 1.7500 | 1.7700 | 1.7400 | 1.7700 | 1.7700 | 308,000 |
| 14 Dec 2023 | 1.7300 | 1.7500 | 1.7300 | 1.7500 | 1.7500 | 113,200 |
| 13 Dec 2023 | 1.7500 | 1.7600 | 1.7200 | 1.7500 | 1.7500 | 742,500 |
| 12 Dec 2023 | 1.7600 | 1.7800 | 1.7400 | 1.7600 | 1.7600 | 911,600 |
| 11 Dec 2023 | 1.7600 | 1.7700 | 1.7600 | 1.7600 | 1.7600 | 456,300 |
| 08 Dec 2023 | 1.7600 | 1.7600 | 1.7400 | 1.7500 | 1.7500 | 285,200 |
| 07 Dec 2023 | 1.7500 | 1.7600 | 1.7400 | 1.7400 | 1.7400 | 161,600 |
| 06 Dec 2023 | 1.7500 | 1.7600 | 1.7400 | 1.7500 | 1.7500 | 49,600 |
| 05 Dec 2023 | 1.7600 | 1.7600 | 1.7400 | 1.7500 | 1.7500 | 119,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.