UOB-Kay Hian Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 4, 2025	2.50	2.56	2.46	2.48	2.48	-0.80%	1,303,700
Nov 3, 2025	2.46	2.52	2.46	2.50	2.50	2.04%	796,000
Oct 31, 2025	2.43	2.47	2.42	2.45	2.45	0.82%	177,400
Oct 30, 2025	2.44	2.44	2.41	2.43	2.43	-	173,000
Oct 29, 2025	2.44	2.45	2.41	2.43	2.43	-0.41%	163,600
Oct 28, 2025	2.49	2.49	2.44	2.44	2.44	-1.61%	286,000
Oct 27, 2025	2.47	2.49	2.46	2.48	2.48	1.22%	316,300
Oct 24, 2025	2.45	2.47	2.44	2.45	2.45	0.41%	273,400
Oct 23, 2025	2.41	2.44	2.39	2.44	2.44	1.24%	273,700
Oct 22, 2025	2.39	2.42	2.39	2.41	2.41	-0.41%	197,900
Oct 21, 2025	2.36	2.46	2.36	2.42	2.42	4.31%	484,400
Oct 17, 2025	2.45	2.45	2.31	2.32	2.32	-5.31%	1,312,700
Oct 16, 2025	2.45	2.46	2.42	2.45	2.45	0.41%	329,700
Oct 15, 2025	2.42	2.45	2.41	2.44	2.44	0.83%	228,100
Oct 14, 2025	2.44	2.47	2.40	2.42	2.42	-	545,400
Oct 13, 2025	2.44	2.46	2.41	2.42	2.42	-2.42%	729,500
Oct 10, 2025	2.53	2.54	2.47	2.48	2.48	-1.98%	461,500
Oct 9, 2025	2.54	2.56	2.51	2.53	2.53	-0.39%	470,000
Oct 8, 2025	2.46	2.55	2.45	2.54	2.54	3.67%	1,469,700
Oct 7, 2025	2.44	2.47	2.43	2.45	2.45	0.82%	715,500
Oct 6, 2025	2.43	2.45	2.42	2.43	2.43	-	156,800
Oct 3, 2025	2.46	2.46	2.42	2.43	2.43	-0.41%	311,300
Oct 2, 2025	2.44	2.47	2.42	2.44	2.44	0.41%	947,900
Oct 1, 2025	2.40	2.46	2.40	2.43	2.43	1.67%	1,061,300
Sep 30, 2025	2.38	2.39	2.36	2.39	2.39	-0.42%	385,000
Sep 29, 2025	2.37	2.40	2.36	2.40	2.40	0.42%	401,300
Sep 26, 2025	2.44	2.44	2.35	2.39	2.39	-1.65%	630,500