FRA:UOB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	28.27	28.27	28.27	28.27	28.27	0.28%	-
Sep 17, 2026	28.19	28.19	28.19	28.19	28.19	1.59%	-
Sep 16, 2026	27.75	27.75	27.75	27.75	27.75	-0.61%	-
Sep 15, 2026	27.92	27.92	27.92	27.92	27.92	-2.55%	-
Sep 14, 2026	28.65	28.65	28.65	28.65	28.65	3.54%	29
Sep 11, 2026	27.67	27.67	27.67	27.67	27.67	0.44%	-
Sep 10, 2026	27.55	27.55	27.55	27.55	27.55	-0.40%	-
Sep 9, 2026	27.66	27.66	27.66	27.66	27.66	-3.39%	-
Sep 8, 2026	28.00	28.63	28.00	28.63	28.63	1.96%	51
Sep 7, 2026	28.09	28.09	28.08	28.08	28.08	-0.85%	100
Sep 4, 2026	28.32	28.32	28.32	28.32	28.32	1.36%	-
Sep 3, 2026	27.94	27.94	27.94	27.94	27.94	-1.55%	30
Sep 2, 2026	27.83	28.38	27.83	28.38	28.38	1.98%	30
Sep 1, 2026	27.83	27.83	27.83	27.83	27.83	0.29%	-
Aug 31, 2026	27.75	27.75	27.75	27.75	27.75	1.76%	-
Aug 28, 2026	27.27	27.27	27.27	27.27	27.27	-1.73%	-
Aug 27, 2026	27.11	28.03	27.11	27.75	27.75	-0.72%	485
Aug 26, 2026	27.36	27.95	27.36	27.95	27.95	1.56%	50
Aug 25, 2026	27.39	27.52	27.39	27.52	27.52	1.18%	100
Aug 24, 2026	27.20	27.20	27.20	27.20	27.20	0.89%	-
Aug 21, 2026	26.96	26.96	26.96	26.96	26.96	0.30%	-
Aug 20, 2026	26.88	26.88	26.88	26.88	26.88	-2.54%	-
Aug 19, 2026	27.11	27.58	27.11	27.58	27.58	0.99%	100
Aug 18, 2026	27.31	27.31	27.31	27.31	27.31	-2.85%	-
Aug 17, 2026	27.54	28.11	27.54	28.11	28.11	2.57%	120
Aug 14, 2026	27.97	28.00	27.95	28.00	27.41	-1.41%	500
Aug 13, 2026	28.01	28.40	28.01	28.40	27.80	-1.15%	100
Aug 12, 2026	28.14	28.73	28.14	28.73	28.12	-0.45%	300
Aug 11, 2026	28.20	28.86	28.20	28.86	28.25	-0.48%	200
Aug 10, 2026	28.97	29.63	28.97	29.00	28.38	-	1,800
Aug 7, 2026	29.04	29.04	29.00	29.00	28.38	-3.33%	12
Aug 6, 2026	29.06	30.00	29.06	30.00	29.36	2.18%	350
Aug 5, 2026	28.79	29.36	28.79	29.36	28.74	-0.07%	133
Aug 4, 2026	29.22	29.38	29.22	29.38	28.76	2.26%	100
Aug 3, 2026	28.73	28.73	28.73	28.73	28.12	-0.66%	-
Jul 31, 2026	28.92	28.92	28.92	28.92	28.31	-1.53%	-
Jul 30, 2026	29.37	29.37	29.37	29.37	28.75	-1.77%	-
Jul 29, 2026	29.33	29.90	29.33	29.90	29.27	2.96%	100
Jul 28, 2026	29.04	29.04	29.04	29.04	28.42	-0.99%	-
Jul 27, 2026	29.33	29.33	29.33	29.33	28.71	1.28%	-
Jul 24, 2026	28.96	28.96	28.96	28.96	28.35	0.66%	-
Jul 23, 2026	28.77	28.77	28.77	28.77	28.16	0.42%	-
Jul 22, 2026	28.65	28.65	28.65	28.65	28.04	-0.42%	-
Jul 21, 2026	28.77	28.77	28.77	28.77	28.16	-1.74%	-
Jul 20, 2026	28.54	29.28	28.54	29.28	28.66	3.06%	200
Jul 17, 2026	28.41	28.41	28.41	28.41	27.81	-2.74%	-
Jul 16, 2026	29.21	29.21	29.21	29.21	28.59	-2.89%	-
Jul 15, 2026	30.10	30.10	30.08	30.08	29.44	0.70%	80
Jul 14, 2026	29.87	29.87	29.87	29.87	29.24	-0.10%	-
Jul 13, 2026	29.54	29.90	29.54	29.90	29.27	0.44%	100