UOL Group Limited (SGX:U14)
Singapore · Delayed Price · Currency is SGD 6.92
+0.04 (0.58%)
Aug 1, 2025, 5:04 PM SGT
UOL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.86 | 6.96 | 6.86 | 6.92 | 6.92 | 0.58% | 1,853,200 |
| Jul 31, 2025 | 6.92 | 6.93 | 6.84 | 6.88 | 6.88 | -0.86% | 1,786,300 |
| Jul 30, 2025 | 6.92 | 6.95 | 6.88 | 6.94 | 6.94 | - | 1,228,200 |
| Jul 29, 2025 | 6.93 | 7.01 | 6.89 | 6.94 | 6.94 | 0.14% | 2,110,500 |
| Jul 28, 2025 | 7.00 | 7.02 | 6.92 | 6.93 | 6.93 | -1.00% | 1,705,200 |
| Jul 25, 2025 | 6.90 | 7.03 | 6.86 | 7.00 | 7.00 | 0.86% | 1,905,600 |
| Jul 24, 2025 | 6.95 | 6.99 | 6.91 | 6.94 | 6.94 | -0.29% | 2,265,200 |
| Jul 23, 2025 | 6.92 | 7.00 | 6.87 | 6.96 | 6.96 | 0.58% | 2,068,600 |
| Jul 22, 2025 | 6.85 | 6.92 | 6.84 | 6.92 | 6.92 | 1.02% | 1,990,500 |
| Jul 21, 2025 | 6.86 | 6.95 | 6.82 | 6.85 | 6.85 | 0.59% | 2,288,600 |
| Jul 18, 2025 | 6.84 | 6.86 | 6.78 | 6.81 | 6.81 | 0.15% | 1,734,100 |
| Jul 17, 2025 | 6.85 | 6.89 | 6.78 | 6.80 | 6.80 | -0.58% | 3,048,900 |
| Jul 16, 2025 | 6.75 | 6.86 | 6.74 | 6.84 | 6.84 | 1.33% | 2,331,500 |
| Jul 15, 2025 | 6.84 | 6.84 | 6.73 | 6.75 | 6.75 | -1.32% | 1,779,200 |
| Jul 14, 2025 | 6.70 | 6.84 | 6.65 | 6.84 | 6.84 | 2.86% | 3,363,100 |
| Jul 11, 2025 | 6.66 | 6.70 | 6.58 | 6.65 | 6.65 | -0.30% | 1,840,600 |
| Jul 10, 2025 | 6.63 | 6.72 | 6.62 | 6.67 | 6.67 | 0.91% | 1,863,600 |
| Jul 9, 2025 | 6.42 | 6.62 | 6.39 | 6.61 | 6.61 | 3.44% | 3,147,900 |
| Jul 8, 2025 | 6.40 | 6.45 | 6.35 | 6.39 | 6.39 | -0.16% | 1,656,400 |
| Jul 7, 2025 | 6.47 | 6.49 | 6.38 | 6.40 | 6.40 | -1.23% | 967,100 |
| Jul 4, 2025 | 6.49 | 6.50 | 6.33 | 6.48 | 6.48 | -2.11% | 2,304,500 |
| Jul 3, 2025 | 6.70 | 6.72 | 6.54 | 6.62 | 6.62 | -1.19% | 3,596,500 |
| Jul 2, 2025 | 6.29 | 6.83 | 6.27 | 6.70 | 6.70 | 7.03% | 6,598,000 |
| Jul 1, 2025 | 6.21 | 6.35 | 6.20 | 6.26 | 6.26 | 1.29% | 2,378,700 |
| Jun 30, 2025 | 6.09 | 6.23 | 6.04 | 6.18 | 6.18 | 1.48% | 2,059,300 |
| Jun 27, 2025 | 6.10 | 6.15 | 6.03 | 6.09 | 6.09 | - | 1,505,400 |
| Jun 26, 2025 | 6.06 | 6.12 | 6.04 | 6.09 | 6.09 | 0.16% | 1,635,000 |
| Jun 25, 2025 | 6.03 | 6.11 | 5.99 | 6.08 | 6.08 | 0.50% | 2,460,100 |
| Jun 24, 2025 | 5.97 | 6.07 | 5.89 | 6.05 | 6.05 | 1.68% | 2,796,800 |
| Jun 23, 2025 | 5.86 | 5.96 | 5.84 | 5.95 | 5.95 | 0.85% | 1,992,200 |
| Jun 20, 2025 | 5.90 | 5.93 | 5.86 | 5.90 | 5.90 | -0.34% | 3,445,100 |
| Jun 19, 2025 | 6.02 | 6.02 | 5.92 | 5.92 | 5.92 | -1.33% | 943,400 |
| Jun 18, 2025 | 6.00 | 6.04 | 5.98 | 6.00 | 6.00 | -0.66% | 709,000 |
| Jun 17, 2025 | 6.00 | 6.06 | 5.97 | 6.04 | 6.04 | 0.33% | 2,857,300 |
| Jun 16, 2025 | 6.03 | 6.09 | 5.99 | 6.02 | 6.02 | -0.33% | 1,437,900 |
| Jun 13, 2025 | 6.03 | 6.06 | 6.00 | 6.04 | 6.04 | -0.17% | 732,500 |
| Jun 12, 2025 | 6.11 | 6.12 | 6.03 | 6.05 | 6.05 | -0.82% | 992,900 |
| Jun 11, 2025 | 6.19 | 6.19 | 6.06 | 6.10 | 6.10 | -1.29% | 1,207,800 |
| Jun 10, 2025 | 6.07 | 6.18 | 6.05 | 6.18 | 6.18 | 1.81% | 1,724,700 |
| Jun 9, 2025 | 6.11 | 6.11 | 6.04 | 6.07 | 6.07 | -0.65% | 1,477,900 |
| Jun 6, 2025 | 6.01 | 6.12 | 5.98 | 6.11 | 6.11 | 1.16% | 2,094,500 |
| Jun 5, 2025 | 6.01 | 6.17 | 5.96 | 6.04 | 6.04 | 0.33% | 2,927,200 |
| Jun 4, 2025 | 5.87 | 6.05 | 5.83 | 6.02 | 6.02 | 2.73% | 4,803,100 |
| Jun 3, 2025 | 5.74 | 5.86 | 5.72 | 5.86 | 5.86 | 2.45% | 1,557,500 |
| Jun 2, 2025 | 5.74 | 5.74 | 5.65 | 5.72 | 5.72 | 0.18% | 1,359,200 |
| May 30, 2025 | 5.67 | 5.75 | 5.67 | 5.71 | 5.71 | 0.35% | 1,570,900 |
| May 29, 2025 | 5.75 | 5.75 | 5.67 | 5.69 | 5.69 | -0.87% | 521,200 |
| May 28, 2025 | 5.76 | 5.76 | 5.71 | 5.74 | 5.74 | -0.17% | 498,700 |
| May 27, 2025 | 5.74 | 5.77 | 5.72 | 5.75 | 5.75 | - | 592,200 |
| May 26, 2025 | 5.77 | 5.78 | 5.69 | 5.75 | 5.75 | 0.52% | 974,300 |