UOB-Kay Hian Holdings Limited (SGX:U10)
Singapore · Delayed Price · Currency is SGD 3.960
-0.080 (-1.98%)
May 18, 2026, 5:04 PM SGT
UOB-Kay Hian Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 4.18 | 4.34 | 4.10 | 4.27 | 4.27 | -0.23% | 1,727,900 |
| May 6, 2026 | 4.16 | 4.36 | 4.12 | 4.28 | 4.16 | 3.13% | 2,067,500 |
| May 5, 2026 | 4.09 | 4.28 | 4.09 | 4.15 | 4.03 | -0.72% | 10,814,600 |
| May 4, 2026 | 4.07 | 4.33 | 4.06 | 4.18 | 4.06 | 2.70% | 1,866,400 |
| Apr 30, 2026 | 3.88 | 4.07 | 3.88 | 4.07 | 3.95 | 3.56% | 2,195,800 |
| Apr 29, 2026 | 3.76 | 3.96 | 3.76 | 3.93 | 3.82 | 3.69% | 880,900 |
| Apr 28, 2026 | 3.75 | 3.84 | 3.75 | 3.79 | 3.68 | 1.07% | 252,200 |
| Apr 27, 2026 | 3.87 | 3.88 | 3.74 | 3.75 | 3.64 | -2.60% | 563,200 |
| Apr 24, 2026 | 3.77 | 3.85 | 3.70 | 3.85 | 3.74 | 2.67% | 863,800 |
| Apr 23, 2026 | 3.85 | 3.85 | 3.71 | 3.75 | 3.64 | -1.57% | 614,000 |
| Apr 22, 2026 | 3.81 | 3.84 | 3.77 | 3.81 | 3.70 | - | 539,100 |
| Apr 21, 2026 | 3.83 | 3.91 | 3.80 | 3.81 | 3.70 | -1.30% | 1,104,500 |
| Apr 20, 2026 | 3.93 | 3.93 | 3.83 | 3.86 | 3.75 | -1.03% | 798,700 |
| Apr 17, 2026 | 3.95 | 3.95 | 3.87 | 3.90 | 3.79 | -1.27% | 862,200 |
| Apr 16, 2026 | 4.06 | 4.07 | 3.93 | 3.95 | 3.84 | -2.47% | 1,101,100 |
| Apr 15, 2026 | 3.90 | 4.10 | 3.89 | 4.05 | 3.93 | 4.11% | 1,618,100 |
| Apr 14, 2026 | 3.90 | 4.02 | 3.87 | 3.89 | 3.78 | -0.26% | 1,055,500 |
| Apr 13, 2026 | 3.88 | 3.95 | 3.85 | 3.90 | 3.79 | - | 1,286,400 |
| Apr 10, 2026 | 3.80 | 3.94 | 3.80 | 3.90 | 3.79 | 2.63% | 1,171,400 |
| Apr 9, 2026 | 3.77 | 3.80 | 3.71 | 3.80 | 3.69 | 0.80% | 971,100 |
| Apr 8, 2026 | 3.54 | 3.78 | 3.54 | 3.77 | 3.66 | 6.80% | 2,112,300 |
| Apr 7, 2026 | 3.50 | 3.54 | 3.47 | 3.53 | 3.43 | 0.28% | 462,500 |
| Apr 6, 2026 | 3.43 | 3.58 | 3.43 | 3.52 | 3.42 | 2.33% | 520,400 |
| Apr 2, 2026 | 3.57 | 3.57 | 3.43 | 3.44 | 3.34 | -2.55% | 1,007,300 |
| Apr 1, 2026 | 3.42 | 3.58 | 3.42 | 3.53 | 3.43 | 3.82% | 935,300 |
| Mar 31, 2026 | 3.39 | 3.45 | 3.37 | 3.40 | 3.30 | 0.59% | 585,800 |
| Mar 30, 2026 | 3.48 | 3.48 | 3.32 | 3.38 | 3.28 | -4.25% | 755,600 |
| Mar 27, 2026 | 3.33 | 3.56 | 3.32 | 3.53 | 3.43 | 5.69% | 2,140,700 |
| Mar 26, 2026 | 3.32 | 3.38 | 3.28 | 3.34 | 3.24 | 0.60% | 1,489,100 |
| Mar 25, 2026 | 3.26 | 3.32 | 3.24 | 3.32 | 3.22 | 4.40% | 2,005,800 |
| Mar 24, 2026 | 3.20 | 3.27 | 3.11 | 3.18 | 3.09 | 2.91% | 2,959,600 |
| Mar 23, 2026 | 3.13 | 3.13 | 3.04 | 3.09 | 3.00 | -2.52% | 1,359,400 |
| Mar 20, 2026 | 3.13 | 3.17 | 3.09 | 3.17 | 3.08 | 1.93% | 10,717,700 |
| Mar 19, 2026 | 3.20 | 3.23 | 3.10 | 3.11 | 3.02 | -4.01% | 1,184,600 |
| Mar 18, 2026 | 3.10 | 3.24 | 3.09 | 3.24 | 3.15 | 4.85% | 2,046,400 |
| Mar 17, 2026 | 3.08 | 3.10 | 3.04 | 3.09 | 3.00 | 0.32% | 1,054,100 |
| Mar 16, 2026 | 3.00 | 3.08 | 3.00 | 3.08 | 2.99 | 1.99% | 918,100 |
| Mar 13, 2026 | 3.04 | 3.07 | 3.01 | 3.02 | 2.93 | -0.98% | 667,800 |
| Mar 12, 2026 | 3.11 | 3.12 | 3.04 | 3.05 | 2.96 | -1.61% | 951,300 |
| Mar 11, 2026 | 3.10 | 3.12 | 3.05 | 3.10 | 3.01 | 1.31% | 720,300 |
| Mar 10, 2026 | 3.07 | 3.13 | 3.03 | 3.06 | 2.97 | 1.66% | 1,338,300 |
| Mar 9, 2026 | 3.12 | 3.12 | 2.96 | 3.01 | 2.92 | -6.81% | 2,386,100 |
| Mar 6, 2026 | 3.13 | 3.24 | 3.13 | 3.23 | 3.14 | 2.87% | 1,631,300 |
| Mar 5, 2026 | 3.15 | 3.19 | 3.11 | 3.14 | 3.05 | 1.29% | 2,315,000 |