|
Closing price on 1/10/2024
|
|
| Open |
13.00 |
| High |
13.80 |
| Low |
13.00 |
| Volume |
15,400 |
| Split-adjusted Price |
12.81 |
|
|
UEM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2024
|
+1.00 / +7.81%
|
13.00
|
13.80
|
13.00
|
13.80
|
13.00
|
12.81
|
15,400
|
|
|
1/9/2024
|
-0.70 / -5.19%
|
13.00
|
13.50
|
12.80
|
12.80
|
12.80
|
11.89
|
11,300
|
|
|
1/8/2024
|
+1.00 / +8.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.54
|
100
|
|
|
1/5/2024
|
-1.00 / -7.41%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.61
|
200
|
|
|
1/4/2024
|
+1.50 / +12.50%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.54
|
600
|
|
|
1/3/2024
|
+1.70 / +14.53%
|
11.80
|
13.40
|
11.80
|
13.40
|
12.00
|
12.44
|
46,500
|
|
|
1/2/2024
|
+0.30 / +2.63%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.86
|
100
|
|
|
12/29/2023
|
+0.50 / +4.42%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.40
|
10.96
|
29,734
|
|
|
12/28/2023
|
-0.80 / -6.61%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.49
|
2,500
|
|
|
12/27/2023
|
+1.20 / +10.17%
|
12.10
|
13.00
|
12.10
|
13.00
|
12.10
|
12.07
|
18,100
|
|
|
12/26/2023
|
+1.60 / +14.68%
|
11.00
|
12.50
|
11.00
|
12.50
|
11.80
|
11.61
|
13,100
|
|
|
12/25/2023
|
+0.60 / +6.00%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.90
|
9.84
|
10,800
|
|
|
12/22/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
9.29
|
29,600
|
|
|
12/21/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.29
|
0
|
|
|
12/20/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.29
|
0
|
|
|
12/19/2023
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.29
|
200
|
|
|
12/18/2023
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.19
|
0
|
|
|
12/15/2023
|
+0.60 / +6.38%
|
9.40
|
10.00
|
9.40
|
10.00
|
9.90
|
9.29
|
1,100
|
|
|
12/14/2023
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.73
|
0
|
|
|
12/13/2023
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.73
|
0
|
|
|
12/12/2023
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.73
|
0
|
|
|
12/11/2023
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.73
|
0
|
|
|
12/8/2023
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.73
|
100
|
|
|
12/7/2023
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.73
|
0
|
|
|
12/6/2023
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.73
|
0
|
|
|
12/5/2023
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.73
|
0
|
|
|
12/4/2023
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.73
|
0
|
|
|
12/1/2023
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.73
|
0
|
|
|
11/30/2023
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.73
|
0
|
|
|
11/29/2023
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.73
|
0
|
|
|