UOL Group Limited (SGX:U14)
7.87
-0.20 (-2.48%)
Oct 17, 2025, 5:04 PM SGT
UOL Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 8.05 | 8.08 | 7.87 | 7.88 | 7.88 | -2.35% | 1,235,900 |
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 |
Oct 9, 2025 | 8.03 | 8.05 | 7.89 | 7.93 | 7.93 | -0.88% | 880,900 |
Oct 8, 2025 | 8.02 | 8.04 | 7.98 | 8.00 | 8.00 | -0.25% | 796,900 |
Oct 7, 2025 | 8.00 | 8.02 | 7.93 | 8.02 | 8.02 | 1.01% | 1,257,700 |
Oct 6, 2025 | 8.00 | 8.06 | 7.94 | 7.94 | 7.94 | -0.87% | 847,500 |
Oct 3, 2025 | 7.99 | 8.01 | 7.92 | 8.01 | 8.01 | 0.12% | 1,496,400 |
Oct 2, 2025 | 7.88 | 8.03 | 7.88 | 8.00 | 8.00 | 1.52% | 2,981,600 |
Oct 1, 2025 | 7.81 | 7.94 | 7.81 | 7.88 | 7.88 | 0.90% | 1,767,700 |
Sep 30, 2025 | 7.83 | 7.87 | 7.78 | 7.81 | 7.81 | 0.13% | 1,717,000 |
Sep 29, 2025 | 7.83 | 7.86 | 7.76 | 7.80 | 7.80 | -0.38% | 1,224,200 |
Sep 26, 2025 | 7.86 | 7.86 | 7.72 | 7.83 | 7.83 | - | 1,797,500 |
Sep 25, 2025 | 7.82 | 7.91 | 7.78 | 7.83 | 7.83 | -0.51% | 1,764,800 |
Sep 24, 2025 | 7.71 | 7.93 | 7.71 | 7.87 | 7.87 | 2.21% | 2,829,700 |
Sep 23, 2025 | 7.70 | 7.73 | 7.65 | 7.70 | 7.70 | -0.26% | 891,800 |
Sep 22, 2025 | 7.73 | 7.73 | 7.64 | 7.72 | 7.72 | -0.13% | 1,392,800 |
Sep 19, 2025 | 7.71 | 7.79 | 7.64 | 7.73 | 7.73 | 0.26% | 4,266,800 |
Sep 18, 2025 | 7.72 | 7.76 | 7.68 | 7.71 | 7.71 | -0.13% | 1,301,100 |
Sep 17, 2025 | 7.75 | 7.76 | 7.68 | 7.72 | 7.72 | -0.26% | 1,526,400 |
Sep 16, 2025 | 7.75 | 7.76 | 7.68 | 7.74 | 7.74 | -0.13% | 1,729,700 |
Sep 15, 2025 | 7.83 | 7.86 | 7.73 | 7.75 | 7.75 | -0.64% | 1,828,600 |
Sep 12, 2025 | 7.71 | 7.84 | 7.71 | 7.80 | 7.80 | 1.43% | 3,139,100 |
Sep 11, 2025 | 7.52 | 7.70 | 7.48 | 7.69 | 7.69 | 3.92% | 4,627,400 |
Sep 10, 2025 | 7.57 | 7.57 | 7.40 | 7.40 | 7.40 | -1.99% | 2,094,300 |
Sep 9, 2025 | 7.40 | 7.58 | 7.35 | 7.55 | 7.55 | 2.17% | 5,150,600 |
Sep 8, 2025 | 7.39 | 7.40 | 7.29 | 7.39 | 7.39 | 0.27% | 2,447,300 |
Sep 5, 2025 | 7.30 | 7.37 | 7.25 | 7.37 | 7.37 | 1.66% | 2,793,600 |
Sep 4, 2025 | 7.36 | 7.36 | 7.22 | 7.25 | 7.25 | -1.49% | 2,208,700 |
Sep 3, 2025 | 7.31 | 7.38 | 7.26 | 7.36 | 7.36 | 1.38% | 4,150,200 |
Sep 2, 2025 | 7.33 | 7.33 | 7.26 | 7.26 | 7.26 | -1.22% | 1,777,900 |
Sep 1, 2025 | 7.40 | 7.47 | 7.30 | 7.35 | 7.35 | -1.34% | 2,654,300 |
Aug 29, 2025 | 7.44 | 7.47 | 7.36 | 7.45 | 7.45 | -0.13% | 2,880,000 |
Aug 28, 2025 | 7.43 | 7.49 | 7.40 | 7.46 | 7.46 | 0.13% | 2,767,900 |
Aug 27, 2025 | 7.48 | 7.53 | 7.43 | 7.45 | 7.45 | 0.81% | 3,344,000 |
Aug 26, 2025 | 7.48 | 7.52 | 7.35 | 7.39 | 7.39 | -1.20% | 4,261,800 |
Aug 25, 2025 | 7.39 | 7.52 | 7.39 | 7.48 | 7.48 | 1.63% | 2,203,100 |
Aug 22, 2025 | 7.32 | 7.38 | 7.31 | 7.36 | 7.36 | 0.82% | 2,231,900 |
Aug 21, 2025 | 7.31 | 7.32 | 7.26 | 7.30 | 7.30 | -0.14% | 2,387,600 |
Aug 20, 2025 | 7.25 | 7.38 | 7.20 | 7.31 | 7.31 | 1.67% | 3,076,800 |
Aug 19, 2025 | 7.10 | 7.22 | 7.10 | 7.19 | 7.19 | 1.27% | 2,585,400 |
Aug 18, 2025 | 7.23 | 7.23 | 7.10 | 7.10 | 7.10 | -2.34% | 1,604,500 |
Aug 15, 2025 | 7.30 | 7.35 | 7.06 | 7.27 | 7.27 | -0.41% | 4,070,800 |
Aug 14, 2025 | 7.38 | 7.67 | 7.28 | 7.30 | 7.30 | 1.96% | 6,174,100 |
Aug 13, 2025 | 7.07 | 7.16 | 7.02 | 7.16 | 7.16 | 1.56% | 2,573,700 |
Aug 12, 2025 | 7.05 | 7.08 | 7.01 | 7.05 | 7.05 | 0.28% | 1,826,600 |
Aug 11, 2025 | 7.05 | 7.09 | 7.00 | 7.03 | 7.03 | -0.14% | 1,218,600 |