UOL Group Limited (SGX:U14)
Singapore · Delayed Price · Currency is SGD 7.37
+0.12 (1.66%)
Sep 5, 2025, 5:15 PM SGT
UOL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.30 | 7.37 | 7.25 | 7.37 | 7.37 | 1.66% | 2,790,200 |
| 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 |
| Aug 8, 2025 | 7.10 | 7.11 | 7.03 | 7.04 | 7.04 | -0.85% | 1,933,700 |
| Aug 7, 2025 | 7.02 | 7.10 | 6.99 | 7.10 | 7.10 | 1.43% | 2,240,100 |
| Aug 6, 2025 | 6.98 | 7.02 | 6.96 | 7.00 | 7.00 | - | 1,202,500 |
| Aug 5, 2025 | 7.02 | 7.05 | 6.98 | 7.00 | 7.00 | - | 1,085,100 |
| Aug 4, 2025 | 6.88 | 7.04 | 6.87 | 7.00 | 7.00 | 1.16% | 2,388,000 |
| 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 |