Uob Asset Management Ltd - Uobam Ping AN FTSE Asean Dividend Index ETF (SGX:UPD)
Singapore · Delayed Price · Currency is SGD 1.025
+0.001 (0.10%)
At close: Sep 23, 2026
SGX:UPD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.10% | 42,279 |
| Sep 22, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 0.39% | 77,898 |
| Sep 21, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -2.11% | 138,385 |
| Sep 18, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.17% | 352,023 |
| Sep 17, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.03 | 1.05% | 2,078,786 |
| Sep 16, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.02 | 0.10% | 237,350 |
| Sep 15, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.02 | 0.29% | 377,802 |
| Sep 14, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.02 | 0.87% | 183,960 |
| Sep 11, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.01 | -0.57% | 20,000 |
| Sep 10, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.01 | 0.10% | 101,250 |
| Sep 9, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.01 | -0.19% | 80,132 |
| Sep 8, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.01 | -0.10% | 54,024 |
| Sep 7, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.01 | -0.10% | 49,215 |
| Sep 4, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.02 | 0.38% | 101,325 |
| Sep 3, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.01 | 0.58% | 387,545 |
| Sep 2, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.01 | - | 112,234 |
| Sep 1, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.01 | - | 42,480 |
| Aug 31, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.01 | -0.10% | 63,600 |
| Aug 28, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.01 | -0.10% | 100,070 |
| Aug 27, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.01 | -0.10% | 6,704 |
| Aug 26, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.01 | -0.29% | 41,755 |
| Aug 25, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.01 | 0.58% | 174,874 |
| Aug 24, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.01 | -0.19% | 146,481 |
| Aug 21, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.01 | 0.97% | 469,452 |
| Aug 20, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.00 | - | 157,438 |
| Aug 19, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.00 | -0.19% | 2,050 |
| Aug 18, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.00 | -0.10% | 142,392 |
| Aug 17, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.00 | 0.29% | 119,600 |
| Aug 14, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.00 | 0.10% | 105,244 |
| Aug 13, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.00 | -0.10% | 47,091 |
| Aug 12, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.00 | -0.19% | 272,994 |
| Aug 11, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.00 | 0.78% | 386,009 |
| Aug 7, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 0.99 | 0.10% | 256,750 |
| Aug 6, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99 | 0.39% | 175,233 |
| Aug 5, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 0.99 | - | 361,979 |
| Aug 4, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 0.99 | 0.20% | 79,800 |
| Aug 3, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99 | 0.30% | 181,894 |
| Jul 31, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 0.98 | 0.30% | 22,195 |
| Jul 30, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 0.98 | -0.30% | 366,099 |
| Jul 29, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 0.98 | 0.10% | 472,369 |
| Jul 28, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 0.98 | 0.40% | 285,908 |
| Jul 27, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.98 | - | 89,845 |
| Jul 24, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 0.98 | -0.30% | 224,575 |
| Jul 23, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 0.98 | 0.60% | 330,760 |
| Jul 22, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.97 | -0.30% | 81,700 |
| Jul 21, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 0.98 | 0.80% | 451,713 |
| Jul 20, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.97 | -0.20% | 380,182 |
| Jul 17, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 0.97 | 0.70% | 456,895 |
| Jul 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | -0.20% | 355,161 |
| Jul 15, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 0.97 | 0.81% | 260,492 |