United Overseas Insurance Limited (SGX:U13)
Singapore · Delayed Price · Currency is SGD 8.40
-0.13 (-1.52%)
Aug 24, 2026, 4:33 PM SGT
United Overseas Insurance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 8.56 | 8.56 | 8.40 | 8.40 | 8.40 | -1.52% | 3,000 |
| Aug 19, 2026 | 8.60 | 8.60 | 8.53 | 8.53 | 8.53 | -0.81% | 2,100 |
| Aug 18, 2026 | 8.65 | 8.65 | 8.60 | 8.60 | 8.60 | -0.68% | 2,000 |
| Aug 17, 2026 | 8.79 | 8.79 | 8.75 | 8.75 | 8.66 | -0.46% | 2,000 |
| Aug 14, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.70 | -0.23% | 100 |
| Aug 13, 2026 | 8.83 | 8.83 | 8.80 | 8.81 | 8.72 | 0.11% | 700 |
| Aug 12, 2026 | 8.79 | 8.80 | 8.78 | 8.80 | 8.71 | 2.33% | 8,500 |
| Aug 11, 2026 | 8.74 | 8.76 | 8.60 | 8.60 | 8.51 | - | 6,900 |
| Aug 7, 2026 | 8.50 | 8.60 | 8.50 | 8.60 | 8.51 | 1.65% | 1,000 |
| Aug 5, 2026 | 8.45 | 8.46 | 8.45 | 8.46 | 8.37 | -1.63% | 5,000 |
| Aug 3, 2026 | 8.40 | 8.75 | 8.40 | 8.60 | 8.51 | 1.78% | 14,300 |
| Jul 31, 2026 | 8.75 | 8.75 | 8.45 | 8.45 | 8.36 | -3.43% | 3,000 |
| Jul 30, 2026 | 8.74 | 8.75 | 8.74 | 8.75 | 8.66 | 1.74% | 4,000 |
| Jul 29, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.51 | - | 100 |
| Jul 28, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.51 | -1.71% | 2,000 |
| Jul 27, 2026 | 8.70 | 8.75 | 8.70 | 8.75 | 8.66 | 0.57% | 500 |
| Jul 23, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.61 | -1.02% | 400 |
| Jul 22, 2026 | 8.77 | 8.79 | 8.77 | 8.79 | 8.70 | - | 700 |
| Jul 21, 2026 | 8.66 | 8.79 | 8.66 | 8.79 | 8.70 | 1.62% | 2,700 |
| Jul 20, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.56 | 0.58% | 1,000 |
| Jul 17, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.51 | -0.23% | 7,000 |
| Jul 16, 2026 | 8.60 | 8.62 | 8.60 | 8.62 | 8.53 | 0.82% | 2,500 |
| Jul 14, 2026 | 8.53 | 8.55 | 8.48 | 8.55 | 8.46 | 1.66% | 14,800 |
| Jul 9, 2026 | 8.40 | 8.41 | 8.39 | 8.41 | 8.32 | 1.33% | 3,900 |
| Jul 8, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.21 | -0.84% | 700 |
| Jul 7, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.28 | - | 200 |
| Jul 3, 2026 | 8.41 | 8.41 | 8.37 | 8.37 | 8.28 | -0.36% | 3,600 |
| Jul 2, 2026 | 8.37 | 8.40 | 8.37 | 8.40 | 8.31 | 0.36% | 1,200 |
| Jul 1, 2026 | 8.35 | 8.39 | 8.35 | 8.37 | 8.28 | 0.24% | 16,400 |
| Jun 30, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.26 | - | 6,800 |
| Jun 25, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.26 | 0.36% | 1,000 |
| Jun 23, 2026 | 8.32 | 8.32 | 8.30 | 8.32 | 8.23 | 0.24% | 11,900 |
| Jun 22, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.21 | -0.24% | 5,600 |
| Jun 19, 2026 | 8.38 | 8.38 | 8.26 | 8.32 | 8.23 | -0.72% | 11,600 |
| Jun 18, 2026 | 8.30 | 8.38 | 8.25 | 8.38 | 8.29 | 0.12% | 15,600 |
| Jun 17, 2026 | 8.36 | 8.37 | 8.36 | 8.37 | 8.28 | 0.12% | 1,000 |
| Jun 16, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.27 | -0.24% | 200 |
| Jun 15, 2026 | 8.30 | 8.40 | 8.30 | 8.38 | 8.29 | 1.21% | 13,200 |
| Jun 12, 2026 | 8.27 | 8.28 | 8.27 | 8.28 | 8.19 | - | 6,500 |
| Jun 9, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.19 | - | 4,000 |
| Jun 8, 2026 | 8.20 | 8.28 | 8.20 | 8.28 | 8.19 | 0.85% | 3,300 |
| Jun 5, 2026 | 8.20 | 8.21 | 8.20 | 8.21 | 8.12 | 0.37% | 7,600 |
| Jun 4, 2026 | 8.20 | 8.20 | 8.18 | 8.18 | 8.10 | -0.24% | 1,100 |
| Jun 3, 2026 | 8.15 | 8.20 | 8.15 | 8.20 | 8.12 | - | 3,700 |
| Jun 2, 2026 | 8.22 | 8.22 | 8.17 | 8.20 | 8.12 | -0.24% | 4,000 |
| May 29, 2026 | 8.17 | 8.22 | 8.17 | 8.22 | 8.13 | 0.24% | 13,500 |
| May 28, 2026 | 8.20 | 8.24 | 8.15 | 8.20 | 8.12 | - | 17,600 |
| May 26, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.12 | 0.49% | 2,100 |
| May 25, 2026 | 8.29 | 8.29 | 8.16 | 8.16 | 8.08 | -0.49% | 3,000 |
| May 22, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.12 | - | 2,000 |