United Overseas Bank Limited (SGX:U11)
Singapore · Delayed Price · Currency is SGD 35.40
+0.31 (0.88%)
Aug 22, 2025, 5:10 PM SGT
United Overseas Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 35.08 | 35.46 | 35.08 | 35.40 | 35.40 | 0.88% | 2,548,600 |
| Aug 21, 2025 | 35.00 | 35.17 | 34.95 | 35.09 | 35.09 | 0.26% | 1,815,500 |
| Aug 20, 2025 | 34.86 | 35.18 | 34.81 | 35.00 | 35.00 | 0.43% | 2,103,100 |
| Aug 19, 2025 | 34.85 | 34.98 | 34.56 | 34.85 | 34.85 | 0.03% | 2,837,700 |
| Aug 18, 2025 | 35.15 | 35.25 | 34.84 | 34.84 | 34.84 | -1.41% | 4,043,295 |
| Aug 15, 2025 | 35.05 | 35.38 | 35.02 | 35.34 | 35.34 | -2.81% | 3,745,800 |
| Aug 14, 2025 | 36.47 | 36.58 | 36.30 | 36.36 | 35.26 | 0.47% | 3,937,000 |
| Aug 13, 2025 | 35.96 | 36.28 | 35.93 | 36.19 | 35.10 | 0.89% | 3,792,800 |
| Aug 12, 2025 | 35.78 | 36.00 | 35.77 | 35.87 | 34.78 | 0.34% | 4,799,700 |
| Aug 11, 2025 | 35.61 | 36.04 | 35.45 | 35.75 | 34.67 | 0.14% | 4,814,200 |
| Aug 8, 2025 | 35.60 | 35.81 | 35.57 | 35.70 | 34.62 | -0.31% | 5,417,100 |
| Aug 7, 2025 | 36.17 | 36.17 | 35.60 | 35.81 | 34.73 | -1.76% | 10,960,800 |
| Aug 6, 2025 | 36.40 | 36.54 | 36.30 | 36.45 | 35.35 | 0.22% | 2,338,200 |
| Aug 5, 2025 | 36.37 | 36.49 | 36.33 | 36.37 | 35.27 | - | 2,030,500 |
| Aug 4, 2025 | 36.05 | 36.42 | 35.98 | 36.37 | 35.27 | 0.83% | 2,403,800 |
| Aug 1, 2025 | 36.19 | 36.42 | 35.96 | 36.07 | 34.98 | -0.33% | 3,328,200 |
| Jul 31, 2025 | 36.46 | 36.47 | 36.19 | 36.19 | 35.10 | -0.90% | 2,895,700 |
| Jul 30, 2025 | 36.78 | 36.78 | 36.25 | 36.52 | 35.42 | -0.76% | 4,569,600 |
| Jul 29, 2025 | 36.88 | 36.89 | 36.58 | 36.80 | 35.69 | -0.27% | 2,083,000 |
| Jul 28, 2025 | 37.15 | 37.15 | 36.90 | 36.90 | 35.78 | -0.67% | 1,990,000 |
| Jul 25, 2025 | 37.27 | 37.28 | 37.00 | 37.15 | 36.03 | -0.56% | 3,408,300 |
| Jul 24, 2025 | 37.27 | 37.36 | 37.15 | 37.36 | 36.23 | 0.35% | 2,006,400 |
| Jul 23, 2025 | 37.02 | 37.27 | 36.91 | 37.23 | 36.10 | 0.62% | 2,513,436 |
| Jul 22, 2025 | 37.08 | 37.14 | 36.81 | 37.00 | 35.88 | -0.27% | 2,572,100 |
| Jul 21, 2025 | 37.00 | 37.28 | 36.90 | 37.10 | 35.98 | 0.27% | 2,128,100 |
| Jul 18, 2025 | 36.83 | 37.00 | 36.75 | 37.00 | 35.88 | 0.60% | 3,211,000 |
| Jul 17, 2025 | 36.74 | 36.88 | 36.52 | 36.78 | 35.67 | 0.25% | 3,122,000 |
| Jul 16, 2025 | 36.72 | 36.77 | 36.51 | 36.69 | 35.58 | -0.22% | 2,337,700 |
| Jul 15, 2025 | 36.87 | 36.89 | 36.61 | 36.77 | 35.66 | -0.30% | 2,291,800 |
| Jul 14, 2025 | 36.92 | 37.00 | 36.68 | 36.88 | 35.76 | 0.05% | 2,881,400 |
| Jul 11, 2025 | 36.79 | 36.98 | 36.70 | 36.86 | 35.74 | 0.22% | 2,029,609 |
| Jul 10, 2025 | 36.59 | 36.90 | 36.59 | 36.78 | 35.67 | 0.60% | 3,152,801 |
| Jul 9, 2025 | 36.58 | 36.65 | 36.42 | 36.56 | 35.45 | 0.16% | 2,306,900 |
| Jul 8, 2025 | 36.52 | 36.63 | 36.22 | 36.50 | 35.40 | 0.22% | 3,222,500 |
| Jul 7, 2025 | 36.20 | 36.52 | 36.02 | 36.42 | 35.32 | 0.83% | 2,513,000 |
| Jul 4, 2025 | 36.09 | 36.21 | 35.95 | 36.12 | 35.03 | 0.22% | 1,916,300 |
| Jul 3, 2025 | 36.15 | 36.15 | 35.90 | 36.04 | 34.95 | 0.03% | 1,219,400 |
| Jul 2, 2025 | 36.04 | 36.08 | 35.94 | 36.03 | 34.94 | -0.08% | 1,702,100 |
| Jul 1, 2025 | 36.10 | 36.25 | 36.00 | 36.06 | 34.97 | 0.17% | 1,971,500 |
| Jun 30, 2025 | 36.00 | 36.08 | 35.85 | 36.00 | 34.91 | - | 2,814,900 |
| Jun 27, 2025 | 36.00 | 36.15 | 35.85 | 36.00 | 34.91 | 0.42% | 3,335,500 |
| Jun 26, 2025 | 35.80 | 35.86 | 35.67 | 35.85 | 34.77 | 0.45% | 2,269,100 |
| Jun 25, 2025 | 35.45 | 35.84 | 35.45 | 35.69 | 34.61 | 1.05% | 3,977,200 |
| Jun 24, 2025 | 34.87 | 35.51 | 34.85 | 35.32 | 34.25 | 1.64% | 4,417,603 |
| Jun 23, 2025 | 34.70 | 34.80 | 34.51 | 34.75 | 33.70 | -0.40% | 3,250,214 |
| Jun 20, 2025 | 34.77 | 35.10 | 34.71 | 34.89 | 33.83 | 0.52% | 4,988,700 |
| Jun 19, 2025 | 34.88 | 34.88 | 34.71 | 34.71 | 33.66 | -0.34% | 1,571,900 |
| Jun 18, 2025 | 34.90 | 34.91 | 34.60 | 34.83 | 33.78 | -0.34% | 1,975,800 |
| Jun 17, 2025 | 34.87 | 34.96 | 34.79 | 34.95 | 33.89 | 0.37% | 1,430,700 |
| Jun 16, 2025 | 34.90 | 34.92 | 34.55 | 34.82 | 33.77 | -0.37% | 1,860,200 |