UUE Holdings Bhd

UUEH
🏛️ malaysia →
0.85
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 0.84 0.87 0.83 0.87 3.6M
2024-12-30 0.85 0.86 0.84 0.85 1.4M
2024-12-27 0.87 0.88 0.85 0.85 2.6M
2024-12-26 0.82 0.87 0.82 0.87 5.9M
2024-12-24 0.82 0.83 0.81 0.82 1.9M
2024-12-23 0.80 0.82 0.80 0.82 2.1M
2024-12-20 0.81 0.82 0.78 0.80 3.0M
2024-12-19 0.80 0.82 0.78 0.81 3.0M
2024-12-18 0.83 0.85 0.82 0.83 4.6M
2024-12-17 0.83 0.83 0.81 0.83 3.2M
2024-12-16 0.83 0.83 0.82 0.83 1.9M
2024-12-13 0.84 0.84 0.83 0.83 3.1M
2024-12-12 0.81 0.85 0.81 0.84 7.3M
2024-12-11 0.80 0.82 0.80 0.82 3.2M
2024-12-10 0.79 0.80 0.79 0.80 1.6M
2024-12-09 0.82 0.83 0.76 0.79 6.9M
2024-12-06 0.82 0.83 0.81 0.82 3.6M
2024-12-05 0.83 0.83 0.81 0.82 3.3M
2024-12-04 0.81 0.83 0.80 0.83 4.9M
2024-12-03 0.80 0.83 0.80 0.81 11.2M
2024-12-02 0.77 0.79 0.76 0.79 3.5M
2024-11-29 0.77 0.78 0.76 0.77 2.1M
2024-11-28 0.78 0.78 0.76 0.77 1.6M
2024-11-27 0.76 0.79 0.76 0.79 6.3M
2024-11-26 0.74 0.76 0.74 0.76 1.6M
2024-11-25 0.75 0.76 0.73 0.74 1.6M
2024-11-22 0.76 0.77 0.75 0.75 0.8M
2024-11-21 0.75 0.77 0.75 0.76 1.2M
2024-11-20 0.78 0.78 0.75 0.75 3.4M
2024-11-19 0.73 0.76 0.72 0.76 2.4M
2024-11-18 0.71 0.74 0.71 0.73 1.2M
2024-11-15 0.73 0.74 0.72 0.72 0.7M
2024-11-14 0.72 0.74 0.71 0.74 2.1M
2024-11-13 0.72 0.74 0.71 0.72 2.0M
2024-11-12 0.73 0.74 0.72 0.73 1.4M
2024-11-11 0.76 0.76 0.73 0.73 1.5M
2024-11-08 0.74 0.78 0.73 0.76 4.1M
2024-11-07 0.75 0.75 0.73 0.74 1.2M
2024-11-06 0.71 0.75 0.71 0.75 2.2M
2024-11-05 0.70 0.72 0.70 0.71 1.4M
2024-11-04 0.70 0.71 0.70 0.71 1.2M
2024-11-01 0.69 0.70 0.68 0.69 1.6M
2024-10-30 0.71 0.72 0.70 0.70 2.3M
2024-10-29 0.70 0.71 0.70 0.71 1.5M
2024-10-28 0.69 0.70 0.66 0.69 4.9M
2024-10-25 0.77 0.77 0.69 0.69 5.8M
2024-10-24 0.78 0.79 0.76 0.77 3.6M
2024-10-23 0.76 0.79 0.75 0.79 4.8M
2024-10-22 0.77 0.79 0.75 0.76 4.7M
2024-10-21 0.79 0.80 0.77 0.77 5.2M
2024-10-18 0.73 0.80 0.73 0.80 13.9M
2024-10-17 0.70 0.72 0.70 0.72 1.8M
2024-10-16 0.72 0.72 0.69 0.70 1.7M
2024-10-15 0.74 0.74 0.70 0.71 1.9M
2024-10-14 0.74 0.76 0.74 0.74 4.3M
2024-10-11 0.66 0.75 0.66 0.73 5.9M
2024-10-10 0.64 0.67 0.64 0.67 0.4M
2024-10-09 0.64 0.65 0.64 0.64 0.4M
2024-10-08 0.63 0.64 0.63 0.64 0.2M
2024-10-07 0.64 0.66 0.63 0.63 1.2M
2024-10-04 0.65 0.65 0.64 0.64 0.5M
2024-10-03 0.65 0.65 0.64 0.65 0.1M
2024-10-02 0.65 0.65 0.63 0.65 0.6M
2024-10-01 0.65 0.65 0.64 0.65 0.3M
2024-09-30 0.64 0.65 0.62 0.65 0.9M
2024-09-27 0.66 0.66 0.65 0.65 0.2M
2024-09-26 0.66 0.67 0.65 0.67 0.2M
2024-09-25 0.68 0.68 0.65 0.66 0.6M
2024-09-24 0.67 0.69 0.67 0.68 0.4M
2024-09-23 0.68 0.69 0.66 0.67 0.7M
2024-09-20 0.68 0.69 0.67 0.68 1.2M
2024-09-19 0.66 0.68 0.65 0.68 1.4M
2024-09-18 0.65 0.66 0.64 0.66 0.9M
2024-09-17 0.66 0.66 0.65 0.66 0.1M
2024-09-13 0.65 0.67 0.65 0.66 0.4M
2024-09-12 0.64 0.66 0.64 0.65 0.3M
2024-09-11 0.65 0.65 0.63 0.64 1.2M
2024-09-10 0.64 0.66 0.64 0.65 0.6M
2024-09-09 0.67 0.67 0.64 0.64 0.7M
2024-09-06 0.68 0.69 0.66 0.67 0.4M
2024-09-05 0.68 0.69 0.67 0.68 1.3M
2024-09-04 0.67 0.68 0.66 0.68 0.6M
2024-09-03 0.69 0.70 0.68 0.68 1.7M
2024-09-02 0.66 0.70 0.65 0.69 2.2M
2024-08-30 0.64 0.66 0.64 0.65 1.9M
2024-08-29 0.65 0.65 0.60 0.63 3.1M
2024-08-28 0.68 0.69 0.65 0.65 1.3M
2024-08-27 0.68 0.69 0.67 0.68 3.5M
2024-08-26 0.68 0.69 0.68 0.68 1.9M
2024-08-23 0.68 0.68 0.65 0.68 2.5M
2024-08-22 0.73 0.73 0.67 0.69 4.1M
2024-08-21 0.73 0.74 0.72 0.73 1.7M
2024-08-20 0.73 0.73 0.71 0.72 2.4M
2024-08-19 0.75 0.75 0.72 0.73 3.1M
2024-08-16 0.72 0.75 0.72 0.75 4.2M
2024-08-15 0.74 0.74 0.72 0.72 2.9M
2024-08-14 0.76 0.76 0.74 0.74 1.9M
2024-08-13 0.76 0.76 0.73 0.74 4.2M
2024-08-12 0.76 0.79 0.76 0.76 5.2M
2024-08-09 0.74 0.77 0.73 0.76 8.6M
2024-08-08 0.68 0.73 0.67 0.71 7.3M
2024-08-07 0.66 0.70 0.64 0.68 9.1M
2024-08-06 0.68 0.71 0.63 0.65 7.6M
2024-08-05 0.73 0.74 0.65 0.68 11.5M
2024-08-02 0.78 0.78 0.74 0.76 5.7M
2024-08-01 0.81 0.82 0.78 0.78 3.9M
2024-07-31 0.81 0.81 0.78 0.80 3.9M
2024-07-30 0.82 0.84 0.80 0.81 3.5M
2024-07-29 0.83 0.85 0.80 0.81 11.4M
2024-07-26 0.76 0.82 0.76 0.82 13.9M
2024-07-25 0.77 0.78 0.76 0.76 6.2M
2024-07-24 0.80 0.80 0.77 0.79 7.4M
2024-07-23 0.81 0.83 0.79 0.80 5.7M
2024-07-22 0.82 0.83 0.78 0.81 13.5M
2024-07-19 0.84 0.85 0.82 0.82 6.8M
2024-07-18 0.87 0.88 0.83 0.85 8.0M
2024-07-17 0.88 0.89 0.87 0.87 8.2M
2024-07-16 0.85 0.88 0.85 0.87 19.4M
2024-07-15 0.94 0.97 0.80 0.84 61.9M
2024-07-12 0.87 0.93 0.87 0.93 28.8M
2024-07-11 0.81 0.87 0.81 0.86 27.3M
2024-07-10 0.80 0.82 0.77 0.81 25.6M
2024-07-09 0.74 0.81 0.73 0.78 57.1M
2024-07-05 0.71 0.74 0.71 0.74 26.4M
2024-07-04 0.71 0.73 0.69 0.71 22.2M
2024-07-03 0.70 0.75 0.67 0.71 79.7M
2024-07-02 0.66 0.71 0.61 0.70 212.3M