UOL Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	10.38	10.41	10.18	10.30	10.30	-0.68%	2,432,100
Mar 12, 2026	10.52	10.63	10.34	10.37	10.37	-2.81%	1,715,400
Mar 11, 2026	10.56	10.70	10.42	10.67	10.67	0.09%	1,848,600
Mar 10, 2026	10.51	10.70	10.51	10.66	10.66	2.60%	1,920,700
Mar 9, 2026	10.65	10.65	10.18	10.39	10.39	-3.97%	2,277,700
Mar 6, 2026	10.80	10.92	10.64	10.82	10.82	-1.81%	1,902,100
Mar 5, 2026	10.85	11.12	10.79	11.02	11.02	3.47%	2,497,500
Mar 4, 2026	10.99	11.04	10.47	10.65	10.65	-3.09%	2,815,600
Mar 3, 2026	10.90	11.22	10.72	10.99	10.99	0.27%	2,630,800
Mar 2, 2026	11.17	11.23	10.90	10.96	10.96	-2.84%	2,873,300
Feb 27, 2026	10.83	11.35	10.83	11.28	11.28	5.62%	4,870,800
Feb 26, 2026	11.40	11.47	10.62	10.68	10.68	-6.07%	2,632,300
Feb 25, 2026	11.40	11.48	11.27	11.37	11.37	-0.18%	1,136,200
Feb 24, 2026	11.11	11.44	11.10	11.39	11.39	1.79%	2,057,500
Feb 23, 2026	11.22	11.25	11.14	11.19	11.19	-0.27%	586,300
Feb 20, 2026	11.28	11.28	11.03	11.22	11.22	0.27%	1,025,900
Feb 19, 2026	11.23	11.30	11.15	11.19	11.19	1.54%	1,045,700
Feb 16, 2026	11.09	11.10	10.97	11.02	11.02	-0.99%	414,100
Feb 13, 2026	11.22	11.34	11.10	11.13	11.13	-0.80%	1,738,300
Feb 12, 2026	11.20	11.22	11.09	11.22	11.22	0.72%	1,205,100
Feb 11, 2026	11.16	11.23	11.01	11.14	11.14	-0.54%	1,674,400
Feb 10, 2026	11.30	11.30	11.07	11.20	11.20	-0.53%	1,637,500
Feb 9, 2026	11.07	11.27	10.94	11.26	11.26	2.18%	1,705,800
Feb 6, 2026	10.95	11.05	10.86	11.02	11.02	0.18%	1,456,600
Feb 5, 2026	11.00	11.06	10.85	11.00	11.00	-0.36%	1,429,100
Feb 4, 2026	10.92	11.07	10.84	11.04	11.04	1.01%	1,549,700
Feb 3, 2026	10.88	10.96	10.77	10.93	10.93	0.83%	1,543,400
Feb 2, 2026	10.91	11.00	10.75	10.84	10.84	-	1,764,700
Jan 30, 2026	11.03	11.06	10.82	10.84	10.84	-0.46%	1,638,600
Jan 29, 2026	11.10	11.34	10.77	10.89	10.89	0.55%	2,013,300
Jan 28, 2026	10.98	10.99	10.56	10.83	10.83	-3.13%	4,549,900
Jan 27, 2026	10.56	11.18	10.56	11.18	11.18	8.02%	3,720,500
Jan 26, 2026	10.31	10.38	10.21	10.35	10.35	0.49%	879,400
Jan 23, 2026	10.43	10.54	10.30	10.30	10.30	-0.87%	2,118,600
Jan 22, 2026	10.28	10.42	10.18	10.39	10.39	1.56%	1,937,400
Jan 21, 2026	10.05	10.40	10.05	10.23	10.23	-0.10%	3,840,700
Jan 20, 2026	10.06	10.34	9.99	10.24	10.24	1.79%	2,797,600
Jan 19, 2026	10.10	10.13	10.00	10.06	10.06	-0.10%	1,805,600
Jan 16, 2026	9.97	10.16	9.96	10.07	10.07	1.00%	2,603,300
Jan 15, 2026	9.81	10.11	9.81	9.97	9.97	2.57%	2,764,300
Jan 14, 2026	9.68	9.72	9.64	9.72	9.72	0.93%	1,677,288
Jan 13, 2026	9.50	9.72	9.50	9.63	9.63	1.80%	2,411,700
Jan 12, 2026	9.37	9.51	9.32	9.46	9.46	1.18%	1,115,500
Jan 9, 2026	9.28	9.39	9.28	9.35	9.35	0.54%	1,425,400
Jan 8, 2026	9.15	9.32	9.14	9.30	9.30	1.64%	1,810,400
Jan 7, 2026	8.87	9.18	8.87	9.15	9.15	3.04%	1,904,700
Jan 6, 2026	8.80	8.94	8.78	8.88	8.88	1.02%	964,300
Jan 5, 2026	8.74	8.88	8.72	8.79	8.79	1.03%	1,059,600
Jan 2, 2026	8.74	8.78	8.68	8.70	8.70	-0.46%	598,600
Dec 31, 2025	8.72	8.74	8.67	8.74	8.74	0.46%	292,600