UOL Group Limited (SGX:U14)
Singapore · Delayed Price · Currency is SGD 9.27
-0.10 (-1.07%)
Aug 27, 2026, 3:28 PM SGT
UOL Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.57 | 9.59 | 9.30 | 9.37 | - | -1.88% | 2,706,600 |
| Aug 25, 2026 | 9.51 | 9.61 | 9.50 | 9.55 | 9.55 | 0.42% | 2,226,400 |
| Aug 24, 2026 | 9.62 | 9.62 | 9.46 | 9.51 | 9.51 | -0.63% | 1,596,800 |
| Aug 21, 2026 | 9.54 | 9.61 | 9.44 | 9.57 | 9.57 | 0.53% | 1,344,000 |
| Aug 20, 2026 | 9.44 | 9.61 | 9.37 | 9.52 | 9.52 | 0.85% | 2,502,200 |
| Aug 19, 2026 | 9.19 | 9.48 | 9.15 | 9.44 | 9.44 | 2.72% | 2,767,900 |
| Aug 18, 2026 | 9.20 | 9.24 | 9.12 | 9.19 | 9.19 | -0.11% | 1,706,000 |
| Aug 17, 2026 | 9.33 | 9.35 | 9.15 | 9.20 | 9.20 | -0.86% | 2,643,600 |
| Aug 14, 2026 | 9.60 | 9.60 | 9.11 | 9.28 | 9.28 | -2.83% | 4,666,300 |
| Aug 13, 2026 | 10.18 | 10.20 | 9.44 | 9.55 | 9.55 | -6.10% | 5,432,500 |
| Aug 12, 2026 | 9.97 | 10.20 | 9.96 | 10.17 | 10.17 | 2.42% | 2,577,700 |
| Aug 11, 2026 | 9.81 | 9.94 | 9.75 | 9.93 | 9.93 | 1.22% | 1,878,400 |
| Aug 7, 2026 | 9.92 | 9.94 | 9.77 | 9.81 | 9.81 | -0.91% | 871,600 |
| 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 |