UOB-Kay Hian Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	2.67	2.70	2.67	2.70	2.70	0.75%	497,800
Jan 14, 2026	2.68	2.71	2.65	2.68	2.68	-	864,000
Jan 13, 2026	2.60	2.68	2.60	2.68	2.68	3.08%	863,700
Jan 12, 2026	2.59	2.61	2.56	2.60	2.60	0.39%	532,100
Jan 9, 2026	2.56	2.60	2.54	2.59	2.59	1.17%	332,600
Jan 8, 2026	2.55	2.56	2.54	2.56	2.56	0.79%	422,100
Jan 7, 2026	2.57	2.59	2.53	2.54	2.54	-0.78%	524,800
Jan 6, 2026	2.54	2.57	2.53	2.56	2.56	1.59%	383,600
Jan 5, 2026	2.56	2.58	2.52	2.52	2.52	-1.56%	360,000
Jan 2, 2026	2.57	2.58	2.54	2.56	2.56	-0.39%	347,900
Dec 31, 2025	2.59	2.59	2.55	2.57	2.57	-0.77%	181,700
Dec 30, 2025	2.61	2.62	2.58	2.59	2.59	-0.77%	237,500
Dec 29, 2025	2.59	2.61	2.58	2.61	2.61	0.77%	634,600
Dec 26, 2025	2.58	2.60	2.57	2.59	2.59	0.39%	457,300
Dec 24, 2025	2.57	2.60	2.56	2.58	2.58	0.39%	418,400
Dec 23, 2025	2.58	2.58	2.56	2.57	2.57	-0.39%	377,500
Dec 22, 2025	2.55	2.58	2.55	2.58	2.58	1.57%	563,000
Dec 19, 2025	2.55	2.55	2.52	2.54	2.54	-	400,800
Dec 18, 2025	2.55	2.55	2.52	2.54	2.54	0.40%	304,700
Dec 17, 2025	2.56	2.57	2.52	2.53	2.53	-0.78%	370,800
Dec 16, 2025	2.55	2.58	2.53	2.55	2.55	-	405,200
Dec 15, 2025	2.52	2.56	2.52	2.55	2.55	0.79%	681,400
Dec 12, 2025	2.51	2.53	2.49	2.53	2.53	2.43%	405,900
Dec 11, 2025	2.52	2.54	2.46	2.47	2.47	-1.98%	577,700
Dec 10, 2025	2.54	2.55	2.50	2.52	2.52	-0.79%	458,500
Dec 9, 2025	2.51	2.55	2.48	2.54	2.54	1.60%	983,000
Dec 8, 2025	2.50	2.52	2.48	2.50	2.50	0.81%	481,600
Dec 5, 2025	2.48	2.51	2.48	2.48	2.48	-0.80%	162,500
Dec 4, 2025	2.49	2.50	2.47	2.50	2.50	0.40%	451,400
Dec 3, 2025	2.47	2.50	2.45	2.49	2.49	1.22%	290,600
Dec 2, 2025	2.42	2.47	2.40	2.46	2.46	2.50%	342,200
Dec 1, 2025	2.42	2.45	2.39	2.40	2.40	-0.83%	366,200
Nov 28, 2025	2.47	2.47	2.41	2.42	2.42	-1.63%	346,300
Nov 27, 2025	2.46	2.48	2.45	2.46	2.46	-	174,200
Nov 26, 2025	2.47	2.48	2.45	2.46	2.46	-0.40%	291,100
Nov 25, 2025	2.43	2.47	2.42	2.47	2.47	1.65%	298,200
Nov 24, 2025	2.42	2.46	2.42	2.43	2.43	0.41%	279,900
Nov 21, 2025	2.42	2.44	2.41	2.42	2.42	-0.41%	320,400
Nov 20, 2025	2.49	2.49	2.43	2.43	2.43	-	335,500
Nov 19, 2025	2.42	2.48	2.41	2.43	2.43	-	327,500
Nov 18, 2025	2.47	2.49	2.41	2.43	2.43	-2.02%	461,700
Nov 17, 2025	2.48	2.51	2.47	2.48	2.48	-0.40%	202,700
Nov 14, 2025	2.50	2.51	2.47	2.49	2.49	-1.19%	290,400
Nov 13, 2025	2.52	2.52	2.49	2.52	2.52	-	242,600
Nov 12, 2025	2.50	2.53	2.50	2.52	2.52	0.80%	216,700
Nov 11, 2025	2.51	2.53	2.48	2.50	2.50	-0.40%	438,500
Nov 10, 2025	2.52	2.52	2.48	2.51	2.51	-	428,800
Nov 7, 2025	2.51	2.52	2.49	2.51	2.51	-0.79%	512,500
Nov 6, 2025	2.46	2.53	2.44	2.53	2.53	2.02%	2,131,700
Nov 5, 2025	2.46	2.48	2.41	2.48	2.48	-	1,009,900