UOB-Kay Hian Holdings Limited (FRA:4LJ)
Germany · Delayed Price · Currency is EUR 2.120
-0.040 (-1.85%)
At close: Feb 20, 2026
UOB-Kay Hian Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | -1.85% | - |
| Feb 19, 2026 | 2.18 | 2.18 | 2.16 | 2.16 | 2.16 | -0.92% | - |
| Feb 18, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Feb 17, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Feb 16, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 2.83% | - |
| Feb 13, 2026 | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | -0.93% | - |
| Feb 12, 2026 | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | -0.93% | - |
| Feb 11, 2026 | 2.12 | 2.16 | 2.12 | 2.16 | 2.16 | 5.88% | - |
| Feb 10, 2026 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | - | - |
| Feb 9, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.51% | - |
| Feb 6, 2026 | 2.02 | 2.02 | 1.99 | 1.99 | 1.99 | -2.45% | - |
| Feb 5, 2026 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | -1.92% | - |
| Feb 4, 2026 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | 1.96% | - |
| Feb 3, 2026 | 2.06 | 2.16 | 2.04 | 2.04 | 2.04 | 2.51% | 140 |
| Feb 2, 2026 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | -2.45% | - |
| Jan 30, 2026 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | 0.99% | - |
| Jan 29, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | - |
| Jan 28, 2026 | 1.92 | 2.00 | 1.92 | 2.00 | 2.00 | 1.52% | - |
| Jan 27, 2026 | 1.96 | 1.98 | 1.96 | 1.97 | 1.97 | 3.68% | - |
| Jan 26, 2026 | 1.90 | 2.00 | 1.90 | 1.90 | 1.90 | - | 1,701 |
| Jan 23, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 3.26% | - |
| Jan 22, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.79% | - |
| Jan 21, 2026 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | 0.56% | - |
| Jan 20, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | 2.30% | - |
| Jan 19, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -3.33% | - |
| Jan 16, 2026 | 1.75 | 1.84 | 1.75 | 1.80 | 1.80 | 2.27% | 5,706 |
| Jan 15, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 1.15% | - |
| Jan 14, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Jan 13, 2026 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | 2.96% | - |
| Jan 12, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | - | - |
| Jan 9, 2026 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | 1.20% | - |
| Jan 8, 2026 | 1.66 | 1.75 | 1.66 | 1.67 | 1.67 | 1.21% | 65 |
| Jan 7, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -1.20% | - |
| Jan 6, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 2.45% | - |
| Jan 5, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.21% | - |
| Jan 2, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.20% | - |
| Dec 30, 2025 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -0.60% | - |
| Dec 29, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.20% | - |
| Dec 23, 2025 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | - | - |
| Dec 22, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.22% | - |
| Dec 19, 2025 | 1.64 | 1.72 | 1.64 | 1.64 | 1.64 | - | 29 |
| Dec 18, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 0.61% | - |
| Dec 17, 2025 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.61% | 1,574 |
| Dec 16, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Dec 15, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | - |
| Dec 12, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 2.52% | - |
| Dec 11, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -2.45% | - |
| Dec 10, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Dec 9, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.86% | - |
| Dec 8, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | 0.63% | - |