UOL Group Limited (SGX:U14)
Singapore · Delayed Price · Currency is SGD 11.22
+0.03 (0.27%)
At close: Feb 20, 2026
UOL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 8.66 | 8.75 | 8.66 | 8.70 | 8.70 | 0.35% | 412,300 |
| Dec 29, 2025 | 8.70 | 8.73 | 8.65 | 8.67 | 8.67 | -0.46% | 517,300 |
| Dec 26, 2025 | 8.75 | 8.75 | 8.67 | 8.71 | 8.71 | -0.11% | 384,800 |
| Dec 24, 2025 | 8.73 | 8.78 | 8.68 | 8.72 | 8.72 | -0.11% | 556,900 |
| Dec 23, 2025 | 8.68 | 8.74 | 8.61 | 8.73 | 8.73 | 0.81% | 931,100 |
| Dec 22, 2025 | 8.72 | 8.73 | 8.61 | 8.66 | 8.66 | -0.23% | 648,500 |
| 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 |