Bursa Malaysia · 5110 · stock

Uoa Real Estate Investment (5110) stock price history

Every Bursa Malaysia trading session of Uoa Real Estate Investment from Nov 5, 2007 to Sep 28, 2026: 4,658 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 5110 data, free keyYear by year table

5110 adjusted close, 2007 to 2026

5110Uoa Real Estate Investment
MYR 0.8250+9.1% over one year
2010201520202025
MYR 0.9771
All time high, 2017
MYR 0.8490
52 week high, MYR 0.7149 low
4,658
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

5110 key facts

  • Uoa Real Estate Investment (5110) closed at MYR 0.8250 on Sep 28, 2026 on Bursa Malaysia.
  • 5110's all time high close is MYR 0.9771, set on Feb 2, 2017; its all time low close is MYR 0.2749 on Feb 19, 2009.
  • 5110's 52 week range is MYR 0.7149 to MYR 0.8490.
  • 5110 returned +9.1% over the year to Sep 28, 2026 and +7.0% over five years.
  • Over ten years 5110 returned -5%, -0.5% a year compounded.
  • 5110's deepest drawdown was -34.8% from Dec 17, 2007 to Feb 19, 2009.
  • DataCedar holds 4,658 daily sessions of 5110 history from Nov 5, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5110 price chart, 2007 to 2026

5110 adjusted close, Nov 5, 2007 to Sep 28, 2026MYR 0.2940MYR 0.5047MYR 0.7153MYR 0.92602010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5110 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months+8.1%
6 months+4.2%
Year to date+3.6%
1 year+9.1%
3 years-5.3%
5 years+7.0%
10 years-5.1%
Since Nov 5, 2007+102.8%
Compound annual growth, 18.9 years+3.8%

5110 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 0.9771 on Feb 2, 2017
All time low close
MYR 0.2749 on Feb 19, 2009
52 week high
MYR 0.8490 on Feb 16, 2026
52 week low
MYR 0.7149 on Dec 2, 2025
Deepest drawdown
-34.8% from Dec 17, 2007 to Feb 19, 2009, recovered Jun 11, 2009
Best single session
+17.6% on Dec 31, 2008
Worst single session
-16.7% on Feb 19, 2009
Volatility, 1 year annualised
12.4%
Sessions closing higher, 1 year
33%
Growth of 1 since 2007
2.0×
Best calendar year
2009, +32%
Worst calendar year
2008, -16%

5110 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Nov 5, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.7965MYR 0.8490MYR 0.7631MYR 0.8250+3.6%48.4M184
2025MYR 0.7942MYR 0.8111MYR 0.6995MYR 0.7965+0.8%56M244
2024MYR 0.8869MYR 0.9260MYR 0.7772MYR 0.7899-10.1%58.7M247
2023MYR 0.8545MYR 0.8944MYR 0.8481MYR 0.8789+2.9%56.2M244
2022MYR 0.7919MYR 0.8619MYR 0.7850MYR 0.8545+7.9%46.9M243
2021MYR 0.7558MYR 0.7919MYR 0.7094MYR 0.7919+5.7%60M245
2020MYR 0.7323MYR 0.8221MYR 0.6503MYR 0.7491+2.3%27.3M247
2019MYR 0.7268MYR 0.8533MYR 0.7144MYR 0.7323+0.8%28.3M246
2018MYR 0.8503MYR 0.8634MYR 0.7157MYR 0.7268-14.5%4.6M244
2017MYR 0.9003MYR 0.9771MYR 0.8398MYR 0.8503-5.6%17.1M253
2016MYR 0.7989MYR 0.9566MYR 0.7938MYR 0.9003+10.6%9.6M250
2015MYR 0.7210MYR 0.8874MYR 0.7059MYR 0.8141+12.9%21.5M246
2014MYR 0.6780MYR 0.7412MYR 0.6459MYR 0.7210+6.3%40M247
2013MYR 0.6149MYR 0.7441MYR 0.6104MYR 0.6780+10.3%23.2M246
2012MYR 0.5828MYR 0.6508MYR 0.4579MYR 0.6149+5.5%14.9M245
2011MYR 0.5799MYR 0.6077MYR 0.5351MYR 0.5828-0.2%8.8M244
2010MYR 0.4566MYR 0.5955MYR 0.4530MYR 0.5838+26.9%35.2M249
2009MYR 0.3086MYR 0.4962MYR 0.2749MYR 0.4602+32.4%8.3M248
2008MYR 0.4007MYR 0.4370MYR 0.2859MYR 0.3476-16.4%7.7M248
2007MYR 0.4068MYR 0.4520MYR 0.3947MYR 0.4158n/a747.1K38

5110 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.82500.0%
August 2026MYR 0.8250+1.7%
July 2026MYR 0.8108+3.7%
June 2026MYR 0.7822+1.9%
May 2026MYR 0.7679-0.6%
April 2026MYR 0.77270.0%
March 2026MYR 0.7727-8.5%
February 2026MYR 0.84420.0%
January 2026MYR 0.8442+6.0%
December 2025MYR 0.7965+10.0%
November 2025MYR 0.7240-5.9%
October 2025MYR 0.7695+1.8%

About the 5110 data

Daily bars. 4,658 sessions from Nov 5, 2007 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 5, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/5110/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5106 Axis Real Estate Investment Trust
  • 5107 IQ Group Holdings Berhad
  • 5108 iCapital.biz Berhad
  • 5109 YTL Hospitality REIT
  • 5111 Tower Real Estate Investment Trust
  • 5112 TH Plantations Berhad
  • 5113 Rimbunan Sawit Berhad
  • 5115 Alam Maritim Resources Berhad

Common questions

5110 share price history

Start with any symbol.

Start free