UOL Group Limited (SGX:U14)
Singapore · Delayed Price · Currency is SGD 8.68
+0.16 (1.88%)
At close: Dec 19, 2025
UOL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 8.54 | 8.72 | 8.53 | 8.68 | 8.68 | 1.88% | 2,412,400 |
| Dec 18, 2025 | 8.59 | 8.62 | 8.48 | 8.52 | 8.52 | -0.47% | 1,146,000 |
| Dec 17, 2025 | 8.44 | 8.60 | 8.36 | 8.56 | 8.56 | 1.30% | 1,561,300 |
| Dec 16, 2025 | 8.42 | 8.45 | 8.34 | 8.45 | 8.45 | 0.12% | 1,069,800 |
| Dec 15, 2025 | 8.49 | 8.51 | 8.41 | 8.44 | 8.44 | -0.82% | 993,900 |
| Dec 12, 2025 | 8.42 | 8.52 | 8.41 | 8.51 | 8.51 | 1.31% | 1,111,800 |
| Dec 11, 2025 | 8.36 | 8.47 | 8.33 | 8.40 | 8.40 | 0.72% | 1,012,600 |
| Dec 10, 2025 | 8.47 | 8.48 | 8.32 | 8.34 | 8.34 | -0.95% | 1,421,200 |
| Dec 9, 2025 | 8.62 | 8.62 | 8.41 | 8.42 | 8.42 | -1.75% | 1,180,500 |
| Dec 8, 2025 | 8.61 | 8.72 | 8.57 | 8.57 | 8.57 | -0.70% | 889,700 |
| Dec 5, 2025 | 8.66 | 8.66 | 8.52 | 8.63 | 8.63 | 0.12% | 830,400 |
| Dec 4, 2025 | 8.71 | 8.71 | 8.59 | 8.62 | 8.62 | -0.69% | 1,018,000 |
| Dec 3, 2025 | 8.67 | 8.69 | 8.61 | 8.68 | 8.68 | 0.23% | 718,800 |
| Dec 2, 2025 | 8.48 | 8.75 | 8.42 | 8.66 | 8.66 | 2.97% | 1,856,400 |
| Dec 1, 2025 | 8.42 | 8.48 | 8.37 | 8.41 | 8.41 | -0.12% | 1,437,100 |
| Nov 28, 2025 | 8.48 | 8.51 | 8.41 | 8.42 | 8.42 | -0.59% | 812,900 |
| Nov 27, 2025 | 8.63 | 8.63 | 8.46 | 8.47 | 8.47 | -1.40% | 826,800 |
| Nov 26, 2025 | 8.48 | 8.60 | 8.45 | 8.59 | 8.59 | 1.42% | 1,378,300 |
| Nov 25, 2025 | 8.61 | 8.62 | 8.46 | 8.47 | 8.47 | -1.17% | 1,596,704 |
| Nov 24, 2025 | 8.50 | 8.63 | 8.50 | 8.57 | 8.57 | 0.94% | 1,311,900 |
| Nov 21, 2025 | 8.60 | 8.64 | 8.49 | 8.49 | 8.49 | -1.51% | 1,245,200 |
| Nov 20, 2025 | 8.60 | 8.67 | 8.52 | 8.62 | 8.62 | 0.35% | 1,436,900 |
| Nov 19, 2025 | 8.60 | 8.64 | 8.56 | 8.59 | 8.59 | - | 801,700 |
| Nov 18, 2025 | 8.64 | 8.65 | 8.53 | 8.59 | 8.59 | -0.69% | 1,318,300 |
| Nov 17, 2025 | 8.68 | 8.72 | 8.59 | 8.65 | 8.65 | -0.46% | 1,118,100 |
| Nov 14, 2025 | 8.69 | 8.79 | 8.64 | 8.69 | 8.69 | -0.34% | 1,447,800 |
| Nov 13, 2025 | 8.76 | 8.84 | 8.68 | 8.72 | 8.72 | 1.04% | 2,377,200 |
| Nov 12, 2025 | 8.38 | 8.67 | 8.34 | 8.63 | 8.63 | 2.86% | 3,071,500 |
| Nov 11, 2025 | 8.15 | 8.43 | 8.14 | 8.39 | 8.39 | 3.20% | 2,563,300 |
| Nov 10, 2025 | 8.14 | 8.15 | 8.07 | 8.13 | 8.13 | - | 765,200 |
| Nov 7, 2025 | 8.02 | 8.15 | 8.02 | 8.13 | 8.13 | 0.37% | 1,033,200 |
| Nov 6, 2025 | 8.00 | 8.10 | 7.98 | 8.10 | 8.10 | 1.63% | 786,100 |
| Nov 5, 2025 | 8.07 | 8.07 | 7.92 | 7.97 | 7.97 | -0.75% | 853,100 |
| Nov 4, 2025 | 8.06 | 8.23 | 8.03 | 8.03 | 8.03 | -0.12% | 2,254,600 |
| Nov 3, 2025 | 7.99 | 8.07 | 7.96 | 8.04 | 8.04 | 1.13% | 1,158,900 |
| Oct 31, 2025 | 8.00 | 8.00 | 7.90 | 7.95 | 7.95 | -0.62% | 1,204,100 |
| Oct 30, 2025 | 8.08 | 8.11 | 7.94 | 8.00 | 8.00 | -1.36% | 1,396,400 |
| Oct 29, 2025 | 8.17 | 8.19 | 8.10 | 8.11 | 8.11 | -0.73% | 732,600 |
| Oct 28, 2025 | 8.28 | 8.30 | 8.16 | 8.17 | 8.17 | -0.85% | 940,900 |
| Oct 27, 2025 | 8.29 | 8.34 | 8.23 | 8.24 | 8.24 | -0.24% | 1,112,500 |
| Oct 24, 2025 | 8.22 | 8.32 | 8.20 | 8.26 | 8.26 | 0.49% | 1,351,200 |
| Oct 23, 2025 | 8.08 | 8.22 | 8.06 | 8.22 | 8.22 | 1.61% | 1,740,100 |
| Oct 22, 2025 | 8.00 | 8.09 | 7.94 | 8.09 | 8.09 | 1.63% | 1,407,600 |
| Oct 21, 2025 | 7.94 | 8.00 | 7.89 | 7.96 | 7.96 | 1.14% | 976,800 |
| Oct 17, 2025 | 8.05 | 8.08 | 7.81 | 7.87 | 7.87 | -2.48% | 1,866,300 |
| Oct 16, 2025 | 8.05 | 8.08 | 7.97 | 8.07 | 8.07 | 1.13% | 974,100 |
| Oct 15, 2025 | 8.05 | 8.14 | 7.91 | 7.98 | 7.98 | -0.62% | 1,629,000 |
| Oct 14, 2025 | 8.14 | 8.20 | 7.98 | 8.03 | 8.03 | -1.47% | 932,600 |
| Oct 13, 2025 | 7.91 | 8.15 | 7.83 | 8.15 | 8.15 | 2.39% | 2,390,500 |
| Oct 10, 2025 | 7.90 | 7.97 | 7.90 | 7.96 | 7.96 | 0.38% | 1,129,800 |