UOL Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	9.95	9.95	9.83	9.90	9.90	-0.40%	884,500
Aug 5, 2026	10.00	10.00	9.85	9.94	9.94	-	1,040,900
Aug 4, 2026	9.89	9.99	9.87	9.94	9.94	0.91%	1,464,300
Aug 3, 2026	9.88	9.89	9.68	9.85	9.85	-0.51%	1,680,200
Jul 31, 2026	9.88	9.97	9.82	9.90	9.90	0.61%	1,644,900
Jul 30, 2026	9.61	9.89	9.58	9.84	9.84	1.76%	1,235,800
Jul 29, 2026	9.43	9.70	9.38	9.67	9.67	2.65%	1,980,300
Jul 28, 2026	9.50	9.50	9.35	9.42	9.42	-0.95%	1,422,400
Jul 27, 2026	9.41	9.54	9.38	9.51	9.51	1.17%	1,145,400
Jul 24, 2026	9.70	9.70	9.36	9.40	9.40	-3.09%	1,845,000
Jul 23, 2026	9.74	9.79	9.64	9.70	9.70	-0.21%	717,200
Jul 22, 2026	9.60	9.74	9.54	9.72	9.72	0.62%	1,721,600
Jul 21, 2026	9.49	9.70	9.43	9.66	9.66	1.90%	1,604,000
Jul 20, 2026	9.58	9.61	9.40	9.48	9.48	-1.25%	1,433,300
Jul 17, 2026	9.66	9.66	9.45	9.60	9.60	-0.83%	1,602,000
Jul 16, 2026	9.53	9.68	9.42	9.68	9.68	1.47%	1,532,300
Jul 15, 2026	9.34	9.54	9.27	9.54	9.54	2.14%	1,795,100
Jul 14, 2026	9.39	9.40	9.23	9.34	9.34	-0.53%	2,449,300
Jul 13, 2026	9.81	9.81	9.38	9.39	9.39	-4.38%	2,211,700
Jul 10, 2026	9.68	9.88	9.58	9.82	9.82	1.87%	2,500,900
Jul 9, 2026	9.73	9.73	9.57	9.64	9.64	-0.31%	906,000
Jul 8, 2026	9.62	9.75	9.58	9.67	9.67	0.83%	1,852,100
Jul 7, 2026	9.65	9.65	9.49	9.59	9.59	-0.62%	635,800
Jul 6, 2026	9.62	9.71	9.55	9.65	9.65	-	695,100
Jul 3, 2026	9.33	9.67	9.33	9.65	9.65	2.44%	1,977,500
Jul 2, 2026	9.53	9.57	9.39	9.42	9.42	-0.42%	1,294,400
Jul 1, 2026	9.52	9.54	9.42	9.46	9.46	-0.63%	958,700
Jun 30, 2026	9.70	9.73	9.52	9.52	9.52	-1.75%	901,800
Jun 29, 2026	9.60	9.75	9.52	9.69	9.69	0.94%	1,105,600
Jun 26, 2026	9.70	9.76	9.53	9.60	9.60	-0.93%	1,123,100
Jun 25, 2026	9.70	9.74	9.64	9.69	9.69	-0.72%	1,041,100
Jun 24, 2026	9.70	9.78	9.64	9.76	9.76	0.41%	1,416,200
Jun 23, 2026	9.73	9.81	9.68	9.72	9.72	-0.10%	863,100
Jun 22, 2026	9.90	9.90	9.64	9.73	9.73	-1.92%	1,468,100
Jun 19, 2026	9.94	10.06	9.91	9.92	9.92	-1.00%	1,072,000
Jun 18, 2026	10.10	10.13	9.96	10.02	10.02	-1.18%	1,086,800
Jun 17, 2026	10.09	10.24	10.09	10.14	10.14	-	686,700
Jun 16, 2026	10.17	10.19	9.98	10.14	10.14	-0.39%	1,184,800
Jun 15, 2026	10.12	10.19	10.01	10.18	10.18	2.11%	1,232,000
Jun 12, 2026	9.93	10.14	9.91	9.97	9.97	0.81%	817,200
Jun 11, 2026	9.85	9.93	9.73	9.89	9.89	0.10%	1,007,000
Jun 10, 2026	9.75	9.94	9.70	9.88	9.88	0.92%	1,323,800
Jun 9, 2026	9.80	9.83	9.76	9.79	9.79	-0.20%	677,800
Jun 8, 2026	9.97	9.97	9.77	9.81	9.81	-2.00%	1,039,600
Jun 5, 2026	10.04	10.10	9.94	10.01	10.01	-0.20%	1,026,900
Jun 4, 2026	10.08	10.08	9.86	10.03	10.03	0.30%	1,113,700
Jun 3, 2026	9.91	10.12	9.89	10.00	10.00	0.50%	1,542,900
Jun 2, 2026	10.22	10.22	9.94	9.95	9.95	-1.97%	1,635,400
May 29, 2026	10.14	10.23	9.98	10.15	10.15	1.40%	1,617,100
May 28, 2026	10.25	10.30	9.96	10.01	10.01	-1.57%	1,622,900