Skip to main content
UOB-Kay Hian Holdings Limited (SGX:U10)
Singapore flag Singapore · Delayed Price · Currency is SGD
2.480
-0.020 (-0.80%)
At close: Dec 5, 2025

UOB-Kay Hian Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20252.442.462.412.422.42-2.42%729,500
Oct 10, 20252.532.542.472.482.48-1.98%461,500
Oct 9, 20252.542.562.512.532.53-0.39%470,000
Oct 8, 20252.462.552.452.542.543.67%1,469,700
Oct 7, 20252.442.472.432.452.450.82%715,500
Oct 6, 20252.432.452.422.432.43-156,800
Oct 3, 20252.462.462.422.432.43-0.41%311,300
Oct 2, 20252.442.472.422.442.440.41%947,900
Oct 1, 20252.402.462.402.432.431.67%1,061,300
Sep 30, 20252.382.392.362.392.39-0.42%385,000
Sep 29, 20252.372.402.362.402.400.42%401,300
Sep 26, 20252.442.442.352.392.39-1.65%630,500
Sep 25, 20252.452.452.402.432.43-0.82%564,400
Sep 24, 20252.502.512.432.452.45-2.39%1,209,100
Sep 23, 20252.512.532.502.512.51-0.40%265,200
Sep 22, 20252.532.532.502.522.52-0.79%986,600
Sep 19, 20252.542.592.532.542.54-1,194,600
Sep 18, 20252.552.552.512.542.54-0.39%588,800
Sep 17, 20252.602.602.542.552.55-1.54%1,324,200
Sep 16, 20252.602.632.582.592.59-1,063,400
Sep 15, 20252.612.612.582.592.59-1.15%634,600
Sep 12, 20252.652.652.612.622.62-1.13%792,700
Sep 11, 20252.612.652.552.652.651.53%862,400
Sep 10, 20252.662.662.582.612.61-1.88%727,900
Sep 9, 20252.702.702.662.662.66-1.48%858,400
Sep 8, 20252.702.722.662.702.701.12%1,250,500
Sep 5, 20252.512.712.502.672.675.95%3,857,900
Sep 4, 20252.492.522.482.522.520.80%1,148,400
Sep 3, 20252.472.532.452.502.501.63%2,542,300
Sep 2, 20252.402.482.392.462.462.93%1,325,100
Sep 1, 20252.392.402.372.392.39-482,300
Aug 29, 20252.362.412.362.392.391.27%794,300
Aug 28, 20252.372.392.332.362.36-0.84%291,500
Aug 27, 20252.372.412.372.382.38-638,200
Aug 26, 20252.412.412.352.382.38-1.24%554,800
Aug 25, 20252.372.422.372.412.412.55%1,814,200
Aug 22, 20252.272.372.272.352.353.52%1,562,000
Aug 21, 20252.182.272.182.272.274.13%1,094,700
Aug 20, 20252.222.222.172.182.18-0.91%609,000
Aug 19, 20252.212.252.192.202.20-0.90%790,800
Aug 18, 20252.252.252.202.222.22-0.45%563,000
Aug 15, 20252.192.252.142.232.231.83%1,113,500
Aug 14, 20252.292.292.182.192.19-3.95%1,236,800
Aug 13, 20252.272.322.212.282.281.33%1,920,700
Aug 12, 20252.282.322.242.252.25-1.32%1,374,400
Aug 11, 20252.332.392.282.282.28-6.94%1,944,600
Aug 8, 20252.482.482.412.452.45-1.21%938,300
Aug 7, 20252.472.522.452.482.48-1,524,100
Aug 6, 20252.462.492.452.482.480.40%258,200
Aug 5, 20252.482.482.462.472.47-423,000
Aug 4, 20252.392.472.382.472.472.07%1,250,700
Aug 1, 20252.332.432.332.422.422.98%1,293,700
Jul 31, 20252.392.402.342.352.35-1.67%647,500
Jul 30, 20252.432.442.352.392.39-2.05%1,463,500
Jul 29, 20252.552.552.422.442.44-3.56%1,164,300
Jul 28, 20252.622.622.522.532.53-3.07%1,170,400
Jul 25, 20252.532.632.492.612.612.76%2,406,700
Jul 24, 20252.502.552.472.542.542.01%1,313,400
Jul 23, 20252.412.512.412.492.493.75%1,360,600
Jul 22, 20252.312.422.312.402.403.90%1,094,900
Jul 21, 20252.262.312.262.312.312.67%881,900
Jul 18, 20252.242.262.232.252.250.45%489,100