FRA:UOB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	28.71	28.71	28.71	28.71	28.71	-0.10%	-
Oct 22, 2026	28.74	28.74	28.74	28.74	28.74	-1.10%	-
Oct 21, 2026	29.06	29.06	29.06	29.06	29.06	1.61%	-
Oct 20, 2026	28.60	28.80	28.60	28.60	28.60	-1.04%	1,094
Oct 19, 2026	28.68	28.90	28.68	28.90	28.90	0.45%	11,100
Oct 16, 2026	28.77	28.77	28.77	28.77	28.77	0.98%	-
Oct 15, 2026	28.49	28.49	28.49	28.49	28.49	0.39%	-
Oct 14, 2026	28.38	28.38	28.38	28.38	28.38	0.07%	-
Oct 13, 2026	28.36	28.36	28.36	28.36	28.36	1.69%	-
Oct 12, 2026	27.89	27.89	27.89	27.89	27.89	1.38%	-
Oct 9, 2026	27.51	27.51	27.51	27.51	27.51	-2.79%	-
Oct 8, 2026	27.83	28.37	27.80	28.30	28.30	-3.71%	675
Oct 7, 2026	29.39	29.39	29.39	29.39	29.39	-1.64%	-
Oct 6, 2026	29.88	29.88	29.88	29.88	29.88	-1.06%	-
Oct 5, 2026	29.51	30.21	29.51	30.20	30.20	2.37%	99
Oct 2, 2026	29.50	29.50	29.50	29.50	29.50	-3.12%	-
Oct 1, 2026	29.55	30.45	29.55	30.45	30.45	3.71%	38
Sep 30, 2026	29.31	29.36	29.31	29.36	29.36	-0.74%	250
Sep 29, 2026	29.58	29.58	29.58	29.58	29.58	0.51%	-
Sep 28, 2026	29.43	29.43	29.43	29.43	29.43	1.76%	-
Sep 25, 2026	28.83	28.92	28.83	28.92	28.92	0.07%	200
Sep 24, 2026	28.90	28.90	28.90	28.90	28.90	-0.93%	-
Sep 23, 2026	29.17	29.17	29.17	29.17	29.17	-0.31%	-
Sep 22, 2026	29.26	29.26	29.26	29.26	29.26	2.42%	-
Sep 21, 2026	28.57	28.57	28.57	28.57	28.57	1.06%	-
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