UOL Group Limited (SGX:U14)
Singapore flag Singapore · Delayed Price · Currency is SGD
7.87
-0.20 (-2.48%)
Oct 17, 2025, 5:04 PM SGT

UOL Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20258.058.087.877.887.88-2.35%1,235,900
Oct 16, 20258.058.087.978.078.071.13%974,100
Oct 15, 20258.058.147.917.987.98-0.62%1,629,000
Oct 14, 20258.148.207.988.038.03-1.47%932,600
Oct 13, 20257.918.157.838.158.152.39%2,390,500
Oct 10, 20257.907.977.907.967.960.38%1,129,800
Oct 9, 20258.038.057.897.937.93-0.88%880,900
Oct 8, 20258.028.047.988.008.00-0.25%796,900
Oct 7, 20258.008.027.938.028.021.01%1,257,700
Oct 6, 20258.008.067.947.947.94-0.87%847,500
Oct 3, 20257.998.017.928.018.010.12%1,496,400
Oct 2, 20257.888.037.888.008.001.52%2,981,600
Oct 1, 20257.817.947.817.887.880.90%1,767,700
Sep 30, 20257.837.877.787.817.810.13%1,717,000
Sep 29, 20257.837.867.767.807.80-0.38%1,224,200
Sep 26, 20257.867.867.727.837.83-1,797,500
Sep 25, 20257.827.917.787.837.83-0.51%1,764,800
Sep 24, 20257.717.937.717.877.872.21%2,829,700
Sep 23, 20257.707.737.657.707.70-0.26%891,800
Sep 22, 20257.737.737.647.727.72-0.13%1,392,800
Sep 19, 20257.717.797.647.737.730.26%4,266,800
Sep 18, 20257.727.767.687.717.71-0.13%1,301,100
Sep 17, 20257.757.767.687.727.72-0.26%1,526,400
Sep 16, 20257.757.767.687.747.74-0.13%1,729,700
Sep 15, 20257.837.867.737.757.75-0.64%1,828,600
Sep 12, 20257.717.847.717.807.801.43%3,139,100
Sep 11, 20257.527.707.487.697.693.92%4,627,400
Sep 10, 20257.577.577.407.407.40-1.99%2,094,300
Sep 9, 20257.407.587.357.557.552.17%5,150,600
Sep 8, 20257.397.407.297.397.390.27%2,447,300
Sep 5, 20257.307.377.257.377.371.66%2,793,600
Sep 4, 20257.367.367.227.257.25-1.49%2,208,700
Sep 3, 20257.317.387.267.367.361.38%4,150,200
Sep 2, 20257.337.337.267.267.26-1.22%1,777,900
Sep 1, 20257.407.477.307.357.35-1.34%2,654,300
Aug 29, 20257.447.477.367.457.45-0.13%2,880,000
Aug 28, 20257.437.497.407.467.460.13%2,767,900
Aug 27, 20257.487.537.437.457.450.81%3,344,000
Aug 26, 20257.487.527.357.397.39-1.20%4,261,800
Aug 25, 20257.397.527.397.487.481.63%2,203,100
Aug 22, 20257.327.387.317.367.360.82%2,231,900
Aug 21, 20257.317.327.267.307.30-0.14%2,387,600
Aug 20, 20257.257.387.207.317.311.67%3,076,800
Aug 19, 20257.107.227.107.197.191.27%2,585,400
Aug 18, 20257.237.237.107.107.10-2.34%1,604,500
Aug 15, 20257.307.357.067.277.27-0.41%4,070,800
Aug 14, 20257.387.677.287.307.301.96%6,174,100
Aug 13, 20257.077.167.027.167.161.56%2,573,700
Aug 12, 20257.057.087.017.057.050.28%1,826,600
Aug 11, 20257.057.097.007.037.03-0.14%1,218,600