Uob Asset Management Ltd - Uobam Ping AN FTSE Asean Dividend Index ETF (SGX:UPD)
Singapore · Delayed Price · Currency is SGD 0.9730
+0.0010 (0.10%)
At close: May 15, 2026
SGX:UPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | 0.10% | 42,330 |
| May 14, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 0.21% | 84,164 |
| May 13, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.31% | 38,035 |
| May 12, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.62% | 241,671 |
| May 11, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | - | 84,140 |
| May 8, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.10% | 47,027 |
| May 7, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 0.62% | 75,541 |
| May 6, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 0.21% | 167,900 |
| May 5, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -0.31% | 339,598 |
| May 4, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.31% | 130,237 |
| Apr 30, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.72% | 286,644 |
| Apr 29, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.10% | 366,679 |
| Apr 28, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.41% | 351,207 |
| Apr 27, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 0.10% | 109,098 |
| Apr 24, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.41% | 342,202 |
| Apr 23, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.20% | 45,795 |
| Apr 22, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.10% | 88,305 |
| Apr 21, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.41% | 51,561 |
| Apr 20, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.20% | 197,011 |
| Apr 17, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.31% | 340,248 |
| Apr 16, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.20% | 334,977 |
| Apr 15, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.20% | 124,975 |
| Apr 14, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.61% | 75,150 |
| Apr 13, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.41% | 266,659 |
| Apr 10, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.41% | 39,019 |
| Apr 9, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.81% | 228,775 |
| Apr 8, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.33% | 124,305 |
| Apr 7, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | 120,698 |
| Apr 6, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.41% | 534,343 |
| Apr 2, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.30% | 243,602 |
| Apr 1, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 0.51% | 108,042 |
| Mar 31, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | 0.31% | 80,528 |
| Mar 30, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.01% | 578,707 |
| Mar 27, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.10% | 96,556 |
| Mar 26, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.10% | 102,336 |
| Mar 25, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.10% | 154,320 |
| Mar 24, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.30% | 178,155 |
| Mar 23, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.98 | -0.50% | 373,828 |
| Mar 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | -0.10% | 314,916 |
| Mar 19, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 0.99 | 0.30% | 743,164 |
| Mar 18, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.98 | 0.51% | 337,548 |
| Mar 17, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.98 | -0.20% | 499,490 |
| Mar 16, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.98 | -0.20% | 192,775 |
| Mar 13, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.98 | -0.70% | 254,041 |
| Mar 12, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.99 | 0.10% | 425,914 |
| Mar 11, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | - | 242,510 |
| Mar 10, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.99 | 1.84% | 819,549 |
| Mar 9, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.97 | -2.68% | 1,596,107 |
| Mar 6, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.00 | -0.30% | 679,123 |
| Mar 5, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | 0.70% | 444,263 |