UOB-Kay Hian Holdings Limited (SGX:U10)
Singapore · Delayed Price · Currency is SGD 2.450
-0.030 (-1.21%)
Aug 8, 2025, 5:13 PM SGT
UOB-Kay Hian Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 2.48 | 2.48 | 2.41 | 2.45 | 2.45 | -1.21% | 609,300 |
| Aug 7, 2025 | 2.47 | 2.52 | 2.45 | 2.48 | 2.48 | - | 1,524,100 |
| Aug 6, 2025 | 2.46 | 2.49 | 2.45 | 2.48 | 2.48 | 0.40% | 258,200 |
| Aug 5, 2025 | 2.48 | 2.48 | 2.46 | 2.47 | 2.47 | - | 423,000 |
| Aug 4, 2025 | 2.39 | 2.47 | 2.38 | 2.47 | 2.47 | 2.07% | 1,250,700 |
| Aug 1, 2025 | 2.33 | 2.43 | 2.33 | 2.42 | 2.42 | 2.98% | 1,293,700 |
| Jul 31, 2025 | 2.39 | 2.40 | 2.34 | 2.35 | 2.35 | -1.67% | 647,500 |
| Jul 30, 2025 | 2.43 | 2.44 | 2.35 | 2.39 | 2.39 | -2.05% | 1,463,500 |
| Jul 29, 2025 | 2.55 | 2.55 | 2.42 | 2.44 | 2.44 | -3.56% | 1,164,300 |
| Jul 28, 2025 | 2.62 | 2.62 | 2.52 | 2.53 | 2.53 | -3.07% | 1,170,400 |
| Jul 25, 2025 | 2.53 | 2.63 | 2.49 | 2.61 | 2.61 | 2.76% | 2,406,700 |
| Jul 24, 2025 | 2.50 | 2.55 | 2.47 | 2.54 | 2.54 | 2.01% | 1,313,400 |
| Jul 23, 2025 | 2.41 | 2.51 | 2.41 | 2.49 | 2.49 | 3.75% | 1,360,600 |
| Jul 22, 2025 | 2.31 | 2.42 | 2.31 | 2.40 | 2.40 | 3.90% | 1,094,900 |
| Jul 21, 2025 | 2.26 | 2.31 | 2.26 | 2.31 | 2.31 | 2.67% | 881,900 |
| Jul 18, 2025 | 2.24 | 2.26 | 2.23 | 2.25 | 2.25 | 0.45% | 489,100 |
| Jul 17, 2025 | 2.26 | 2.27 | 2.22 | 2.24 | 2.24 | -1.32% | 514,700 |
| Jul 16, 2025 | 2.23 | 2.27 | 2.23 | 2.27 | 2.27 | 1.34% | 653,100 |
| Jul 15, 2025 | 2.24 | 2.25 | 2.22 | 2.24 | 2.24 | - | 584,500 |
| Jul 14, 2025 | 2.22 | 2.25 | 2.21 | 2.24 | 2.24 | 0.90% | 519,700 |
| Jul 11, 2025 | 2.21 | 2.22 | 2.19 | 2.22 | 2.22 | - | 697,600 |
| Jul 10, 2025 | 2.17 | 2.22 | 2.17 | 2.22 | 2.22 | 2.30% | 1,279,800 |
| Jul 9, 2025 | 2.16 | 2.18 | 2.14 | 2.17 | 2.17 | 1.40% | 877,900 |
| Jul 8, 2025 | 2.13 | 2.16 | 2.12 | 2.14 | 2.14 | 0.94% | 1,315,400 |
| Jul 7, 2025 | 2.12 | 2.15 | 2.10 | 2.12 | 2.12 | -0.47% | 15,377,837 |
| Jul 4, 2025 | 2.14 | 2.14 | 2.10 | 2.13 | 2.13 | -0.47% | 782,400 |
| Jul 3, 2025 | 2.14 | 2.18 | 2.11 | 2.14 | 2.14 | - | 1,206,400 |
| Jul 2, 2025 | 2.14 | 2.16 | 2.10 | 2.14 | 2.14 | - | 1,152,900 |
| Jul 1, 2025 | 2.10 | 2.15 | 2.10 | 2.14 | 2.14 | 2.39% | 986,400 |
| Jun 30, 2025 | 1.97 | 2.10 | 1.96 | 2.09 | 2.09 | 6.09% | 1,858,700 |
| Jun 27, 2025 | 1.97 | 1.97 | 1.95 | 1.97 | 1.97 | - | 281,500 |
| Jun 26, 2025 | 1.95 | 2.00 | 1.95 | 1.97 | 1.97 | 1.03% | 607,400 |
| Jun 25, 2025 | 1.94 | 1.96 | 1.93 | 1.95 | 1.95 | 0.52% | 421,300 |
| Jun 24, 2025 | 1.93 | 1.94 | 1.92 | 1.94 | 1.94 | 0.52% | 401,000 |
| Jun 23, 2025 | 1.95 | 1.95 | 1.91 | 1.93 | 1.93 | - | 338,600 |
| Jun 20, 2025 | 1.93 | 1.95 | 1.91 | 1.93 | 1.93 | 0.52% | 1,046,300 |
| Jun 19, 2025 | 1.95 | 1.96 | 1.92 | 1.92 | 1.92 | -1.54% | 229,400 |
| Jun 18, 2025 | 1.94 | 1.95 | 1.92 | 1.95 | 1.95 | 0.52% | 639,000 |
| Jun 17, 2025 | 1.93 | 1.96 | 1.93 | 1.94 | 1.94 | 1.04% | 607,200 |
| Jun 16, 2025 | 1.91 | 1.93 | 1.88 | 1.92 | 1.92 | - | 561,000 |
| Jun 13, 2025 | 1.96 | 1.96 | 1.91 | 1.92 | 1.92 | -2.54% | 1,300,500 |
| Jun 12, 2025 | 1.99 | 1.99 | 1.96 | 1.97 | 1.97 | -1.01% | 663,900 |
| Jun 11, 2025 | 1.98 | 2.00 | 1.98 | 1.99 | 1.99 | 0.51% | 1,233,100 |
| Jun 10, 2025 | 2.01 | 2.02 | 1.96 | 1.98 | 1.98 | -1.00% | 806,300 |
| Jun 9, 2025 | 1.98 | 2.03 | 1.98 | 2.00 | 2.00 | 1.01% | 973,000 |
| Jun 6, 2025 | 1.88 | 1.98 | 1.87 | 1.98 | 1.98 | 5.32% | 1,739,000 |
| Jun 5, 2025 | 1.81 | 1.89 | 1.80 | 1.88 | 1.88 | 4.44% | 1,222,300 |
| Jun 4, 2025 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | -0.55% | 165,400 |
| Jun 3, 2025 | 1.78 | 1.83 | 1.78 | 1.81 | 1.81 | 1.69% | 756,500 |
| Jun 2, 2025 | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | -0.56% | 368,400 |