UOB-Kay Hian Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	3.18	3.20	3.15	3.19	3.19	1.27%	528,400
Feb 3, 2026	3.07	3.19	3.07	3.15	3.15	2.94%	667,100
Feb 2, 2026	3.13	3.14	3.02	3.06	3.06	-2.86%	638,500
Jan 30, 2026	3.12	3.20	3.10	3.15	3.15	0.96%	1,291,400
Jan 29, 2026	3.10	3.17	3.07	3.12	3.12	0.65%	1,276,700
Jan 28, 2026	3.05	3.10	2.98	3.10	3.10	1.64%	873,600
Jan 27, 2026	2.94	3.05	2.94	3.05	3.05	3.74%	1,870,200
Jan 26, 2026	2.93	2.95	2.91	2.94	2.94	0.68%	900,900
Jan 23, 2026	2.85	3.00	2.85	2.92	2.92	2.82%	1,494,900
Jan 22, 2026	2.76	2.85	2.76	2.84	2.84	3.27%	1,428,100
Jan 21, 2026	2.70	2.77	2.70	2.75	2.75	-	853,300
Jan 20, 2026	2.68	2.77	2.67	2.75	2.75	3.00%	1,106,200
Jan 19, 2026	2.70	2.70	2.67	2.67	2.67	-0.37%	427,200
Jan 16, 2026	2.69	2.72	2.66	2.68	2.68	-0.74%	341,700
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