UOL Group Limited (SGX:U14)
Singapore · Delayed Price · Currency is SGD 8.02
-0.04 (-0.50%)
Oct 8, 2026, 3:35 PM SGT
UOL Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 8.08 | 8.10 | 8.01 | 8.02 | 8.02 | -0.50% | 626,700 |
| Oct 7, 2026 | 7.97 | 8.12 | 7.96 | 8.06 | 8.06 | 1.13% | 1,423,900 |
| Oct 6, 2026 | 8.04 | 8.07 | 7.97 | 7.97 | 7.97 | -0.87% | 1,650,700 |
| Oct 5, 2026 | 8.03 | 8.11 | 8.02 | 8.04 | 8.04 | 0.12% | 1,135,100 |
| Oct 2, 2026 | 8.21 | 8.22 | 8.02 | 8.03 | 8.03 | -1.95% | 1,977,900 |
| Oct 1, 2026 | 8.20 | 8.25 | 8.12 | 8.19 | 8.19 | 0.37% | 2,059,800 |
| Sep 30, 2026 | 8.22 | 8.28 | 8.13 | 8.16 | 8.16 | -1.09% | 2,790,300 |
| Sep 29, 2026 | 8.32 | 8.35 | 8.19 | 8.25 | 8.25 | -1.32% | 2,291,700 |
| Sep 28, 2026 | 8.46 | 8.49 | 8.32 | 8.36 | 8.36 | -1.18% | 1,614,900 |
| Sep 25, 2026 | 8.52 | 8.53 | 8.36 | 8.46 | 8.46 | -0.59% | 1,904,000 |
| Sep 24, 2026 | 8.59 | 8.60 | 8.48 | 8.51 | 8.51 | -1.50% | 1,488,400 |
| Sep 23, 2026 | 8.57 | 8.73 | 8.53 | 8.64 | 8.64 | 0.93% | 1,194,200 |
| Sep 22, 2026 | 8.54 | 8.57 | 8.44 | 8.56 | 8.56 | 0.47% | 1,065,800 |
| Sep 21, 2026 | 8.51 | 8.54 | 8.42 | 8.52 | 8.52 | 0.83% | 1,414,800 |
| Sep 18, 2026 | 8.61 | 8.62 | 8.42 | 8.45 | 8.45 | -2.09% | 3,853,175 |
| Sep 17, 2026 | 8.57 | 8.63 | 8.49 | 8.63 | 8.63 | 0.70% | 3,043,800 |
| Sep 16, 2026 | 8.54 | 8.64 | 8.49 | 8.57 | 8.57 | 0.35% | 1,236,700 |
| Sep 15, 2026 | 8.53 | 8.58 | 8.46 | 8.54 | 8.54 | - | 3,293,100 |
| Sep 14, 2026 | 8.60 | 8.65 | 8.50 | 8.54 | 8.54 | -1.16% | 3,223,700 |
| Sep 11, 2026 | 8.71 | 8.74 | 8.56 | 8.64 | 8.64 | -0.80% | 2,264,200 |
| Sep 10, 2026 | 8.71 | 8.80 | 8.70 | 8.71 | 8.71 | -0.91% | 2,156,100 |
| Sep 9, 2026 | 8.81 | 8.87 | 8.70 | 8.79 | 8.79 | 0.11% | 2,314,400 |
| Sep 8, 2026 | 9.13 | 9.13 | 8.71 | 8.78 | 8.78 | -3.83% | 5,435,200 |
| Sep 7, 2026 | 9.03 | 9.23 | 9.00 | 9.13 | 9.13 | 1.44% | 1,791,000 |
| Sep 4, 2026 | 9.03 | 9.09 | 8.92 | 9.00 | 9.00 | -0.11% | 2,695,000 |
| Sep 3, 2026 | 9.21 | 9.22 | 8.99 | 9.01 | 9.01 | -1.96% | 2,381,300 |
| Sep 2, 2026 | 9.16 | 9.21 | 9.05 | 9.19 | 9.19 | 0.33% | 1,650,800 |
| Sep 1, 2026 | 9.18 | 9.22 | 9.07 | 9.16 | 9.16 | 0.99% | 1,416,700 |
| Aug 31, 2026 | 9.20 | 9.26 | 9.02 | 9.07 | 9.07 | -1.41% | 2,837,000 |
| Aug 28, 2026 | 9.37 | 9.37 | 9.15 | 9.20 | 9.20 | -0.54% | 1,677,500 |
| Aug 27, 2026 | 9.34 | 9.34 | 9.22 | 9.25 | 9.25 | -1.28% | 1,993,700 |
| Aug 26, 2026 | 9.57 | 9.59 | 9.30 | 9.37 | 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 |