Skip to main content
logo
UOB-Kay Hian Holdings Limited (SGX:U10)
Singapore flag Singapore · Delayed Price · Currency is SGD
2.670
+0.150 (5.95%)
Sep 5, 2025, 5:04 PM SGT

UOB-Kay Hian Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20252.512.712.502.672.675.95%3,857,900
Sep 4, 20252.492.522.482.522.520.80%1,148,400
Sep 3, 20252.472.532.452.502.501.63%2,542,300
Sep 2, 20252.402.482.392.462.462.93%1,325,100
Sep 1, 20252.392.402.372.392.39-482,300
Aug 29, 20252.362.412.362.392.391.27%794,300
Aug 28, 20252.372.392.332.362.36-0.84%291,500
Aug 27, 20252.372.412.372.382.38-638,200
Aug 26, 20252.412.412.352.382.38-1.24%554,800
Aug 25, 20252.372.422.372.412.412.55%1,814,200
Aug 22, 20252.272.372.272.352.353.52%1,562,000
Aug 21, 20252.182.272.182.272.274.13%1,094,700
Aug 20, 20252.222.222.172.182.18-0.91%609,000
Aug 19, 20252.212.252.192.202.20-0.90%790,800
Aug 18, 20252.252.252.202.222.22-0.45%563,000
Aug 15, 20252.192.252.142.232.231.83%1,113,500
Aug 14, 20252.292.292.182.192.19-3.95%1,236,800
Aug 13, 20252.272.322.212.282.281.33%1,920,700
Aug 12, 20252.282.322.242.252.25-1.32%1,374,400
Aug 11, 20252.332.392.282.282.28-6.94%1,944,600
Aug 8, 20252.482.482.412.452.45-1.21%938,300
Aug 7, 20252.472.522.452.482.48-1,524,100
Aug 6, 20252.462.492.452.482.480.40%258,200
Aug 5, 20252.482.482.462.472.47-423,000
Aug 4, 20252.392.472.382.472.472.07%1,250,700
Aug 1, 20252.332.432.332.422.422.98%1,293,700
Jul 31, 20252.392.402.342.352.35-1.67%647,500
Jul 30, 20252.432.442.352.392.39-2.05%1,463,500
Jul 29, 20252.552.552.422.442.44-3.56%1,164,300
Jul 28, 20252.622.622.522.532.53-3.07%1,170,400
Jul 25, 20252.532.632.492.612.612.76%2,406,700
Jul 24, 20252.502.552.472.542.542.01%1,313,400
Jul 23, 20252.412.512.412.492.493.75%1,360,600
Jul 22, 20252.312.422.312.402.403.90%1,094,900
Jul 21, 20252.262.312.262.312.312.67%881,900
Jul 18, 20252.242.262.232.252.250.45%489,100
Jul 17, 20252.262.272.222.242.24-1.32%514,700
Jul 16, 20252.232.272.232.272.271.34%653,100
Jul 15, 20252.242.252.222.242.24-584,500
Jul 14, 20252.222.252.212.242.240.90%519,700
Jul 11, 20252.212.222.192.222.22-697,600
Jul 10, 20252.172.222.172.222.222.30%1,279,800
Jul 9, 20252.162.182.142.172.171.40%877,900
Jul 8, 20252.132.162.122.142.140.94%1,315,400
Jul 7, 20252.122.152.102.122.12-0.47%15,377,837
Jul 4, 20252.142.142.102.132.13-0.47%782,400
Jul 3, 20252.142.182.112.142.14-1,206,400
Jul 2, 20252.142.162.102.142.14-1,152,900
Jul 1, 20252.102.152.102.142.142.39%986,400
Jun 30, 20251.972.101.962.092.096.09%1,858,700