UOB-Kay Hian Holdings Limited (SGX:U10)
Singapore
· Delayed Price · Currency is SGD 3.960
+0.170 (4.49%)
Apr 29, 2026, 1:40 PM SGT
UOB-Kay Hian Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.76 | 3.84 | 3.76 | 3.82 | - | 0.79% | 147,000 |
| Apr 28, 2026 | 3.75 | 3.84 | 3.75 | 3.79 | 3.79 | 1.07% | 252,200 |
| Apr 27, 2026 | 3.87 | 3.88 | 3.74 | 3.75 | 3.75 | -2.60% | 563,200 |
| Apr 24, 2026 | 3.77 | 3.85 | 3.70 | 3.85 | 3.85 | 2.67% | 863,800 |
| Apr 23, 2026 | 3.85 | 3.85 | 3.71 | 3.75 | 3.75 | -1.57% | 614,000 |
| Apr 22, 2026 | 3.81 | 3.84 | 3.77 | 3.81 | 3.81 | - | 539,100 |
| Apr 21, 2026 | 3.83 | 3.91 | 3.80 | 3.81 | 3.81 | -1.30% | 1,104,500 |
| Apr 20, 2026 | 3.93 | 3.93 | 3.83 | 3.86 | 3.86 | -1.03% | 798,700 |
| Apr 17, 2026 | 3.95 | 3.95 | 3.87 | 3.90 | 3.90 | -1.27% | 862,200 |
| Apr 16, 2026 | 4.06 | 4.07 | 3.93 | 3.95 | 3.95 | -2.47% | 1,101,100 |
| Apr 15, 2026 | 3.90 | 4.10 | 3.89 | 4.05 | 4.05 | 4.11% | 1,618,100 |
| Apr 14, 2026 | 3.90 | 4.02 | 3.87 | 3.89 | 3.89 | -0.26% | 1,055,500 |
| Apr 13, 2026 | 3.88 | 3.95 | 3.85 | 3.90 | 3.90 | - | 1,286,400 |
| Apr 10, 2026 | 3.80 | 3.94 | 3.80 | 3.90 | 3.90 | 2.63% | 1,171,400 |
| Apr 9, 2026 | 3.77 | 3.80 | 3.71 | 3.80 | 3.80 | 0.80% | 971,100 |
| Apr 8, 2026 | 3.54 | 3.78 | 3.54 | 3.77 | 3.77 | 6.80% | 2,112,300 |
| Apr 7, 2026 | 3.50 | 3.54 | 3.47 | 3.53 | 3.53 | 0.28% | 462,500 |
| Apr 6, 2026 | 3.43 | 3.58 | 3.43 | 3.52 | 3.52 | 2.33% | 520,400 |
| Apr 2, 2026 | 3.57 | 3.57 | 3.43 | 3.44 | 3.44 | -2.55% | 1,007,300 |
| Apr 1, 2026 | 3.42 | 3.58 | 3.42 | 3.53 | 3.53 | 3.82% | 935,300 |
| Mar 31, 2026 | 3.39 | 3.45 | 3.37 | 3.40 | 3.40 | 0.59% | 585,800 |
| Mar 30, 2026 | 3.48 | 3.48 | 3.32 | 3.38 | 3.38 | -4.25% | 755,600 |
| Mar 27, 2026 | 3.33 | 3.56 | 3.32 | 3.53 | 3.53 | 5.69% | 2,140,700 |
| Mar 26, 2026 | 3.32 | 3.38 | 3.28 | 3.34 | 3.34 | 0.60% | 1,489,100 |
| Mar 25, 2026 | 3.26 | 3.32 | 3.24 | 3.32 | 3.32 | 4.40% | 2,005,800 |
| Mar 24, 2026 | 3.20 | 3.27 | 3.11 | 3.18 | 3.18 | 2.91% | 2,959,600 |
| Mar 23, 2026 | 3.13 | 3.13 | 3.04 | 3.09 | 3.09 | -2.52% | 1,359,400 |
| Mar 20, 2026 | 3.13 | 3.17 | 3.09 | 3.17 | 3.17 | 1.93% | 10,717,700 |
| Mar 19, 2026 | 3.20 | 3.23 | 3.10 | 3.11 | 3.11 | -4.01% | 1,184,600 |
| Mar 18, 2026 | 3.10 | 3.24 | 3.09 | 3.24 | 3.24 | 4.85% | 2,046,400 |
| Mar 17, 2026 | 3.08 | 3.10 | 3.04 | 3.09 | 3.09 | 0.32% | 1,054,100 |
| Mar 16, 2026 | 3.00 | 3.08 | 3.00 | 3.08 | 3.08 | 1.99% | 918,100 |
| Mar 13, 2026 | 3.04 | 3.07 | 3.01 | 3.02 | 3.02 | -0.98% | 667,800 |
| Mar 12, 2026 | 3.11 | 3.12 | 3.04 | 3.05 | 3.05 | -1.61% | 951,300 |
| Mar 11, 2026 | 3.10 | 3.12 | 3.05 | 3.10 | 3.10 | 1.31% | 720,300 |
| Mar 10, 2026 | 3.07 | 3.13 | 3.03 | 3.06 | 3.06 | 1.66% | 1,338,300 |
| Mar 9, 2026 | 3.12 | 3.12 | 2.96 | 3.01 | 3.01 | -6.81% | 2,386,100 |
| Mar 6, 2026 | 3.13 | 3.24 | 3.13 | 3.23 | 3.23 | 2.87% | 1,631,300 |
| Mar 5, 2026 | 3.15 | 3.19 | 3.11 | 3.14 | 3.14 | 1.29% | 2,315,000 |
| Mar 4, 2026 | 3.21 | 3.23 | 3.07 | 3.10 | 3.10 | -4.32% | 1,956,400 |
| Mar 3, 2026 | 3.23 | 3.29 | 3.23 | 3.24 | 3.24 | 0.62% | 1,719,800 |
| Mar 2, 2026 | 3.02 | 3.23 | 3.00 | 3.22 | 3.22 | 3.54% | 3,366,800 |
| Feb 27, 2026 | 3.08 | 3.17 | 3.08 | 3.11 | 3.11 | 0.97% | 10,292,200 |
| Feb 26, 2026 | 3.19 | 3.20 | 3.06 | 3.08 | 3.08 | -3.14% | 1,426,400 |
| Feb 25, 2026 | 3.21 | 3.23 | 3.15 | 3.18 | 3.18 | -0.63% | 1,014,900 |
| Feb 24, 2026 | 3.26 | 3.26 | 3.19 | 3.20 | 3.20 | -2.14% | 1,132,000 |
| Feb 23, 2026 | 3.27 | 3.30 | 3.24 | 3.27 | 3.27 | 0.62% | 798,100 |
| Feb 20, 2026 | 3.31 | 3.31 | 3.23 | 3.25 | 3.25 | -1.52% | 1,250,600 |
| Feb 19, 2026 | 3.34 | 3.36 | 3.29 | 3.30 | 3.30 | -1.20% | 879,500 |
| Feb 16, 2026 | 3.28 | 3.35 | 3.25 | 3.34 | 3.34 | 2.45% | 741,800 |
| Feb 13, 2026 | 3.30 | 3.31 | 3.23 | 3.26 | 3.26 | -1.21% | 674,000 |
| Feb 12, 2026 | 3.32 | 3.32 | 3.24 | 3.30 | 3.30 | -0.60% | 759,200 |
| Feb 11, 2026 | 3.17 | 3.33 | 3.17 | 3.32 | 3.32 | 5.40% | 2,630,900 |
| Feb 10, 2026 | 3.15 | 3.16 | 3.12 | 3.15 | 3.15 | 0.32% | 317,600 |
| Feb 9, 2026 | 3.12 | 3.17 | 3.12 | 3.14 | 3.14 | 2.28% | 470,300 |
| Feb 6, 2026 | 3.14 | 3.14 | 3.07 | 3.07 | 3.07 | -2.54% | 530,900 |
| Feb 5, 2026 | 3.20 | 3.20 | 3.12 | 3.15 | 3.15 | -1.25% | 489,600 |
| Feb 4, 2026 | 3.18 | 3.20 | 3.15 | 3.19 | 3.19 | 1.27% | 528,400 |
| Feb 3, 2026 | 3.07 | 3.19 | 3.07 | 3.15 | 3.15 | 2.94% | 667,100 |
| Feb 2, 2026 | 3.13 | 3.14 | 3.02 | 3.06 | 3.06 | -2.86% | 638,500 |
| Jan 30, 2026 | 3.12 | 3.20 | 3.10 | 3.15 | 3.15 | 0.96% | 1,291,400 |
| Jan 29, 2026 | 3.10 | 3.17 | 3.07 | 3.12 | 3.12 | 0.65% | 1,276,700 |
| Jan 28, 2026 | 3.05 | 3.10 | 2.98 | 3.10 | 3.10 | 1.64% | 873,600 |
| Jan 27, 2026 | 2.94 | 3.05 | 2.94 | 3.05 | 3.05 | 3.74% | 1,870,200 |
| Jan 26, 2026 | 2.93 | 2.95 | 2.91 | 2.94 | 2.94 | 0.68% | 900,900 |
| Jan 23, 2026 | 2.85 | 3.00 | 2.85 | 2.92 | 2.92 | 2.82% | 1,494,900 |
| Jan 22, 2026 | 2.76 | 2.85 | 2.76 | 2.84 | 2.84 | 3.27% | 1,428,100 |
| Jan 21, 2026 | 2.70 | 2.77 | 2.70 | 2.75 | 2.75 | - | 853,300 |
| Jan 20, 2026 | 2.68 | 2.77 | 2.67 | 2.75 | 2.75 | 3.00% | 1,106,200 |
| Jan 19, 2026 | 2.70 | 2.70 | 2.67 | 2.67 | 2.67 | -0.37% | 427,200 |
| Jan 16, 2026 | 2.69 | 2.72 | 2.66 | 2.68 | 2.68 | -0.74% | 341,700 |
| Jan 15, 2026 | 2.67 | 2.70 | 2.67 | 2.70 | 2.70 | 0.75% | 497,800 |
| Jan 14, 2026 | 2.68 | 2.71 | 2.65 | 2.68 | 2.68 | - | 864,000 |
| Jan 13, 2026 | 2.60 | 2.68 | 2.60 | 2.68 | 2.68 | 3.08% | 863,700 |
| Jan 12, 2026 | 2.59 | 2.61 | 2.56 | 2.60 | 2.60 | 0.39% | 532,100 |
| Jan 9, 2026 | 2.56 | 2.60 | 2.54 | 2.59 | 2.59 | 1.17% | 332,600 |
| Jan 8, 2026 | 2.55 | 2.56 | 2.54 | 2.56 | 2.56 | 0.79% | 422,100 |
| Jan 7, 2026 | 2.57 | 2.59 | 2.53 | 2.54 | 2.54 | -0.78% | 524,800 |
| Jan 6, 2026 | 2.54 | 2.57 | 2.53 | 2.56 | 2.56 | 1.59% | 383,600 |
| Jan 5, 2026 | 2.56 | 2.58 | 2.52 | 2.52 | 2.52 | -1.56% | 360,000 |
| Jan 2, 2026 | 2.57 | 2.58 | 2.54 | 2.56 | 2.56 | -0.39% | 347,900 |
| Dec 31, 2025 | 2.59 | 2.59 | 2.55 | 2.57 | 2.57 | -0.77% | 181,700 |
| Dec 30, 2025 | 2.61 | 2.62 | 2.58 | 2.59 | 2.59 | -0.77% | 237,500 |
| Dec 29, 2025 | 2.59 | 2.61 | 2.58 | 2.61 | 2.61 | 0.77% | 634,600 |
| Dec 26, 2025 | 2.58 | 2.60 | 2.57 | 2.59 | 2.59 | 0.39% | 457,300 |
| Dec 24, 2025 | 2.57 | 2.60 | 2.56 | 2.58 | 2.58 | 0.39% | 418,400 |
| Dec 23, 2025 | 2.58 | 2.58 | 2.56 | 2.57 | 2.57 | -0.39% | 377,500 |
| Dec 22, 2025 | 2.55 | 2.58 | 2.55 | 2.58 | 2.58 | 1.57% | 563,000 |
| Dec 19, 2025 | 2.55 | 2.55 | 2.52 | 2.54 | 2.54 | - | 400,800 |
| Dec 18, 2025 | 2.55 | 2.55 | 2.52 | 2.54 | 2.54 | 0.40% | 304,700 |
| Dec 17, 2025 | 2.56 | 2.57 | 2.52 | 2.53 | 2.53 | -0.78% | 370,800 |
| Dec 16, 2025 | 2.55 | 2.58 | 2.53 | 2.55 | 2.55 | - | 405,200 |
| Dec 15, 2025 | 2.52 | 2.56 | 2.52 | 2.55 | 2.55 | 0.79% | 681,400 |
| Dec 12, 2025 | 2.51 | 2.53 | 2.49 | 2.53 | 2.53 | 2.43% | 405,900 |
| Dec 11, 2025 | 2.52 | 2.54 | 2.46 | 2.47 | 2.47 | -1.98% | 577,700 |
| Dec 10, 2025 | 2.54 | 2.55 | 2.50 | 2.52 | 2.52 | -0.79% | 458,500 |
| Dec 9, 2025 | 2.51 | 2.55 | 2.48 | 2.54 | 2.54 | 1.60% | 983,000 |
| Dec 8, 2025 | 2.50 | 2.52 | 2.48 | 2.50 | 2.50 | 0.81% | 481,600 |
| Dec 5, 2025 | 2.48 | 2.51 | 2.48 | 2.48 | 2.48 | -0.80% | 162,500 |
| Dec 4, 2025 | 2.49 | 2.50 | 2.47 | 2.50 | 2.50 | 0.40% | 451,400 |