UOB-Kay Hian Holdings Limited (SGX:U10)
Singapore · Delayed Price · Currency is SGD 4.210
+0.030 (0.72%)
Jul 21, 2026, 5:04 PM SGT
UOB-Kay Hian Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4.22 | 4.22 | 4.12 | 4.12 | - | -2.37% | 64,600 |
| Jul 17, 2026 | 4.25 | 4.26 | 4.17 | 4.22 | 4.22 | -1.40% | 352,300 |
| Jul 16, 2026 | 4.35 | 4.35 | 4.23 | 4.28 | 4.28 | -1.38% | 274,300 |
| Jul 15, 2026 | 4.30 | 4.35 | 4.25 | 4.34 | 4.34 | 1.17% | 810,700 |
| Jul 14, 2026 | 4.16 | 4.31 | 4.05 | 4.29 | 4.29 | 2.88% | 1,549,600 |
| Jul 13, 2026 | 4.37 | 4.37 | 4.16 | 4.17 | 4.17 | -4.58% | 663,800 |
| Jul 10, 2026 | 4.40 | 4.44 | 4.33 | 4.37 | 4.37 | -0.68% | 647,800 |
| Jul 9, 2026 | 4.23 | 4.40 | 4.23 | 4.40 | 4.40 | 3.77% | 1,730,200 |
| Jul 8, 2026 | 4.30 | 4.32 | 4.21 | 4.24 | 4.24 | -0.47% | 1,066,500 |
| Jul 7, 2026 | 4.01 | 4.33 | 3.99 | 4.26 | 4.26 | 6.77% | 3,005,000 |
| Jul 6, 2026 | 4.00 | 4.05 | 3.91 | 3.99 | 3.99 | 2.84% | 938,700 |
| Jul 3, 2026 | 3.77 | 3.95 | 3.75 | 3.88 | 3.88 | 2.92% | 1,198,600 |
| Jul 2, 2026 | 3.69 | 3.78 | 3.66 | 3.77 | 3.77 | 3.29% | 626,800 |
| Jul 1, 2026 | 3.67 | 3.71 | 3.65 | 3.65 | 3.65 | -0.82% | 201,400 |
| Jun 30, 2026 | 3.66 | 3.76 | 3.60 | 3.68 | 3.68 | 0.55% | 617,500 |
| Jun 29, 2026 | 3.65 | 3.68 | 3.59 | 3.66 | 3.66 | 0.55% | 339,700 |
| Jun 26, 2026 | 3.70 | 3.70 | 3.62 | 3.64 | 3.64 | -2.15% | 364,700 |
| Jun 25, 2026 | 3.75 | 3.75 | 3.68 | 3.72 | 3.72 | 0.54% | 417,800 |
| Jun 24, 2026 | 3.80 | 3.81 | 3.70 | 3.70 | 3.70 | -2.63% | 374,500 |
| Jun 23, 2026 | 3.85 | 3.89 | 3.78 | 3.80 | 3.80 | -1.81% | 417,800 |
| Jun 22, 2026 | 3.91 | 3.91 | 3.81 | 3.87 | 3.87 | -1.02% | 352,800 |
| Jun 19, 2026 | 3.93 | 3.94 | 3.86 | 3.91 | 3.91 | -1.26% | 239,600 |
| Jun 18, 2026 | 3.94 | 3.96 | 3.86 | 3.96 | 3.96 | 0.76% | 305,700 |
| Jun 17, 2026 | 3.97 | 4.02 | 3.93 | 3.93 | 3.93 | -1.01% | 550,200 |
| Jun 16, 2026 | 3.97 | 4.03 | 3.92 | 3.97 | 3.97 | 0.51% | 611,600 |
| Jun 15, 2026 | 3.71 | 3.95 | 3.71 | 3.95 | 3.95 | 6.76% | 743,900 |
| Jun 12, 2026 | 3.70 | 3.70 | 3.63 | 3.70 | 3.70 | 0.54% | 281,000 |
| Jun 11, 2026 | 3.60 | 3.70 | 3.58 | 3.68 | 3.68 | 1.66% | 348,800 |
| Jun 10, 2026 | 3.62 | 3.69 | 3.56 | 3.62 | 3.62 | -0.55% | 509,900 |
| Jun 9, 2026 | 3.72 | 3.72 | 3.63 | 3.64 | 3.64 | -2.15% | 513,900 |
| Jun 8, 2026 | 3.72 | 3.75 | 3.68 | 3.72 | 3.72 | -0.80% | 435,800 |
| Jun 5, 2026 | 3.75 | 3.78 | 3.71 | 3.75 | 3.75 | - | 397,600 |
| Jun 4, 2026 | 3.88 | 3.90 | 3.72 | 3.75 | 3.75 | -3.60% | 582,000 |
| Jun 3, 2026 | 3.84 | 3.92 | 3.79 | 3.89 | 3.89 | 1.30% | 598,400 |
| Jun 2, 2026 | 3.89 | 3.89 | 3.77 | 3.84 | 3.84 | -2.54% | 822,100 |
| May 29, 2026 | 3.70 | 3.94 | 3.70 | 3.94 | 3.94 | 3.96% | 1,522,300 |
| May 28, 2026 | 3.86 | 3.91 | 3.72 | 3.79 | 3.79 | -1.81% | 863,400 |
| May 26, 2026 | 3.92 | 3.93 | 3.77 | 3.86 | 3.86 | -1.53% | 722,000 |
| May 25, 2026 | 3.93 | 3.99 | 3.92 | 3.92 | 3.92 | - | 212,800 |
| May 22, 2026 | 3.98 | 4.02 | 3.90 | 3.92 | 3.92 | -1.51% | 354,700 |
| May 21, 2026 | 3.92 | 4.00 | 3.90 | 3.98 | 3.98 | 1.53% | 633,300 |
| May 20, 2026 | 3.93 | 3.93 | 3.88 | 3.92 | 3.92 | -0.25% | 271,600 |
| May 19, 2026 | 3.98 | 4.02 | 3.87 | 3.93 | 3.93 | -0.76% | 785,800 |
| May 18, 2026 | 4.00 | 4.04 | 3.89 | 3.96 | 3.96 | -1.98% | 486,000 |
| May 15, 2026 | 4.17 | 4.19 | 4.00 | 4.04 | 4.04 | -3.58% | 688,200 |
| May 14, 2026 | 4.22 | 4.29 | 4.14 | 4.19 | 4.19 | -1.18% | 380,900 |
| May 13, 2026 | 4.20 | 4.31 | 4.18 | 4.24 | 4.24 | 1.19% | 610,600 |
| May 12, 2026 | 4.30 | 4.33 | 4.16 | 4.19 | 4.19 | -2.56% | 1,065,300 |
| May 11, 2026 | 4.19 | 4.32 | 4.18 | 4.30 | 4.30 | 2.38% | 1,699,800 |
| May 8, 2026 | 4.27 | 4.27 | 4.11 | 4.20 | 4.20 | -1.64% | 622,700 |