Skip to main content
UOB-Kay Hian Holdings Limited (SGX:U10)
Singapore flag Singapore · Delayed Price · Currency is SGD
3.010
-0.220 (-6.81%)
At close: Mar 9, 2026

UOB-Kay Hian Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263.123.122.963.013.01-6.81%2,386,100
Mar 6, 20263.133.243.133.233.232.87%1,631,300
Mar 5, 20263.153.193.113.143.141.29%2,315,000
Mar 4, 20263.213.233.073.103.10-4.32%1,956,400
Mar 3, 20263.233.293.233.243.240.62%1,719,800
Mar 2, 20263.023.233.003.223.223.54%3,366,800
Feb 27, 20263.083.173.083.113.110.97%10,292,200
Feb 26, 20263.193.203.063.083.08-3.14%1,426,400
Feb 25, 20263.213.233.153.183.18-0.63%1,014,900
Feb 24, 20263.263.263.193.203.20-2.14%1,132,000
Feb 23, 20263.273.303.243.273.270.62%798,100
Feb 20, 20263.313.313.233.253.25-1.52%1,250,600
Feb 19, 20263.343.363.293.303.30-1.20%879,500
Feb 16, 20263.283.353.253.343.342.45%741,800
Feb 13, 20263.303.313.233.263.26-1.21%674,000
Feb 12, 20263.323.323.243.303.30-0.60%759,200
Feb 11, 20263.173.333.173.323.325.40%2,630,900
Feb 10, 20263.153.163.123.153.150.32%317,600
Feb 9, 20263.123.173.123.143.142.28%470,300
Feb 6, 20263.143.143.073.073.07-2.54%530,900
Feb 5, 20263.203.203.123.153.15-1.25%489,600
Feb 4, 20263.183.203.153.193.191.27%528,400
Feb 3, 20263.073.193.073.153.152.94%667,100
Feb 2, 20263.133.143.023.063.06-2.86%638,500
Jan 30, 20263.123.203.103.153.150.96%1,291,400
Jan 29, 20263.103.173.073.123.120.65%1,276,700
Jan 28, 20263.053.102.983.103.101.64%873,600
Jan 27, 20262.943.052.943.053.053.74%1,870,200
Jan 26, 20262.932.952.912.942.940.68%900,900
Jan 23, 20262.853.002.852.922.922.82%1,494,900
Jan 22, 20262.762.852.762.842.843.27%1,428,100
Jan 21, 20262.702.772.702.752.75-853,300
Jan 20, 20262.682.772.672.752.753.00%1,106,200
Jan 19, 20262.702.702.672.672.67-0.37%427,200
Jan 16, 20262.692.722.662.682.68-0.74%341,700
Jan 15, 20262.672.702.672.702.700.75%497,800
Jan 14, 20262.682.712.652.682.68-864,000
Jan 13, 20262.602.682.602.682.683.08%863,700
Jan 12, 20262.592.612.562.602.600.39%532,100
Jan 9, 20262.562.602.542.592.591.17%332,600
Jan 8, 20262.552.562.542.562.560.79%422,100
Jan 7, 20262.572.592.532.542.54-0.78%524,800
Jan 6, 20262.542.572.532.562.561.59%383,600
Jan 5, 20262.562.582.522.522.52-1.56%360,000
Jan 2, 20262.572.582.542.562.56-0.39%347,900
Dec 31, 20252.592.592.552.572.57-0.77%181,700
Dec 30, 20252.612.622.582.592.59-0.77%237,500
Dec 29, 20252.592.612.582.612.610.77%634,600
Dec 26, 20252.582.602.572.592.590.39%457,300
Dec 24, 20252.572.602.562.582.580.39%418,400
Dec 23, 20252.582.582.562.572.57-0.39%377,500
Dec 22, 20252.552.582.552.582.581.57%563,000
Dec 19, 20252.552.552.522.542.54-400,800
Dec 18, 20252.552.552.522.542.540.40%304,700
Dec 17, 20252.562.572.522.532.53-0.78%370,800
Dec 16, 20252.552.582.532.552.55-405,200
Dec 15, 20252.522.562.522.552.550.79%681,400
Dec 12, 20252.512.532.492.532.532.43%405,900
Dec 11, 20252.522.542.462.472.47-1.98%577,700
Dec 10, 20252.542.552.502.522.52-0.79%458,500
Dec 9, 20252.512.552.482.542.541.60%983,000
Dec 8, 20252.502.522.482.502.500.81%481,600
Dec 5, 20252.482.512.482.482.48-0.80%162,500
Dec 4, 20252.492.502.472.502.500.40%451,400
Dec 3, 20252.472.502.452.492.491.22%290,600
Dec 2, 20252.422.472.402.462.462.50%342,200
Dec 1, 20252.422.452.392.402.40-0.83%366,200
Nov 28, 20252.472.472.412.422.42-1.63%346,300
Nov 27, 20252.462.482.452.462.46-174,200
Nov 26, 20252.472.482.452.462.46-0.40%291,100
Nov 25, 20252.432.472.422.472.471.65%298,200
Nov 24, 20252.422.462.422.432.430.41%279,900
Nov 21, 20252.422.442.412.422.42-0.41%320,400
Nov 20, 20252.492.492.432.432.43-335,500
Nov 19, 20252.422.482.412.432.43-327,500
Nov 18, 20252.472.492.412.432.43-2.02%461,700
Nov 17, 20252.482.512.472.482.48-0.40%202,700
Nov 14, 20252.502.512.472.492.49-1.19%290,400
Nov 13, 20252.522.522.492.522.52-242,600
Nov 12, 20252.502.532.502.522.520.80%216,700
Nov 11, 20252.512.532.482.502.50-0.40%438,500
Nov 10, 20252.522.522.482.512.51-428,800
Nov 7, 20252.512.522.492.512.51-0.79%512,500
Nov 6, 20252.462.532.442.532.532.02%2,131,700
Nov 5, 20252.462.482.412.482.48-1,009,900
Nov 4, 20252.502.562.462.482.48-0.80%1,303,700
Nov 3, 20252.462.522.462.502.502.04%796,000
Oct 31, 20252.432.472.422.452.450.82%177,400
Oct 30, 20252.442.442.412.432.43-173,000
Oct 29, 20252.442.452.412.432.43-0.41%163,600
Oct 28, 20252.492.492.442.442.44-1.61%286,000
Oct 27, 20252.472.492.462.482.481.22%316,300
Oct 24, 20252.452.472.442.452.450.41%273,400
Oct 23, 20252.412.442.392.442.441.24%273,700
Oct 22, 20252.392.422.392.412.41-0.41%197,900
Oct 21, 20252.362.462.362.422.424.31%484,400
Oct 17, 20252.452.452.312.322.32-5.31%1,312,700
Oct 16, 20252.452.462.422.452.450.41%329,700
Oct 15, 20252.422.452.412.442.440.83%228,100
Oct 14, 20252.442.472.402.422.42-545,400