United Overseas Bank Limited (SGX:U11)
Singapore
· Delayed Price · Currency is SGD 35.78
-0.18 (-0.50%)
Apr 29, 2026, 1:50 PM SGT
United Overseas Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 35.83 | 35.96 | 35.82 | 35.82 | - | -0.39% | 208,400 |
| Apr 28, 2026 | 35.89 | 36.17 | 35.80 | 35.96 | 35.96 | 0.17% | 2,129,200 |
| Apr 27, 2026 | 35.90 | 35.97 | 35.80 | 35.90 | 35.90 | -0.28% | 1,744,910 |
| Apr 24, 2026 | 36.15 | 36.20 | 35.70 | 36.00 | 36.00 | -2.44% | 2,784,200 |
| Apr 23, 2026 | 37.04 | 37.30 | 36.90 | 36.90 | 36.19 | -0.32% | 2,426,000 |
| Apr 22, 2026 | 37.13 | 37.14 | 36.90 | 37.02 | 36.31 | -0.67% | 3,879,600 |
| Apr 21, 2026 | 37.48 | 37.52 | 37.13 | 37.27 | 36.55 | -0.35% | 2,949,692 |
| Apr 20, 2026 | 37.52 | 37.60 | 37.30 | 37.40 | 36.68 | - | 1,411,700 |
| Apr 17, 2026 | 37.64 | 37.64 | 37.40 | 37.40 | 36.68 | -0.32% | 2,001,500 |
| Apr 16, 2026 | 37.80 | 37.80 | 37.46 | 37.52 | 36.80 | -0.19% | 2,011,700 |
| Apr 15, 2026 | 37.78 | 37.83 | 37.59 | 37.59 | 36.87 | -0.03% | 2,133,900 |
| Apr 14, 2026 | 37.60 | 37.75 | 37.42 | 37.60 | 36.88 | 0.48% | 2,171,600 |
| Apr 13, 2026 | 37.30 | 37.42 | 37.13 | 37.42 | 36.70 | 0.08% | 1,849,500 |
| Apr 10, 2026 | 37.42 | 37.42 | 37.22 | 37.39 | 36.67 | 0.24% | 1,851,700 |
| Apr 9, 2026 | 37.48 | 37.48 | 37.20 | 37.30 | 36.58 | -0.05% | 2,553,750 |
| Apr 8, 2026 | 37.30 | 37.54 | 37.16 | 37.32 | 36.60 | 1.22% | 3,877,500 |
| Apr 7, 2026 | 36.91 | 37.00 | 36.73 | 36.87 | 36.16 | -0.08% | 1,322,200 |
| Apr 6, 2026 | 36.86 | 36.95 | 36.62 | 36.90 | 36.19 | -0.03% | 1,209,800 |
| Apr 2, 2026 | 37.20 | 37.21 | 36.62 | 36.91 | 36.20 | -0.32% | 1,975,300 |
| Apr 1, 2026 | 37.25 | 37.44 | 36.84 | 37.03 | 36.32 | 1.04% | 2,932,400 |
| Mar 31, 2026 | 36.51 | 36.96 | 36.48 | 36.65 | 35.94 | 0.30% | 2,573,000 |
| Mar 30, 2026 | 36.12 | 36.58 | 36.12 | 36.54 | 35.84 | -0.84% | 4,556,700 |
| Mar 27, 2026 | 36.58 | 36.98 | 36.40 | 36.85 | 36.14 | 0.46% | 1,986,700 |
| Mar 26, 2026 | 36.60 | 36.95 | 36.60 | 36.68 | 35.97 | 0.25% | 2,088,800 |
| Mar 25, 2026 | 36.66 | 36.90 | 36.21 | 36.59 | 35.89 | 0.63% | 1,998,900 |
| Mar 24, 2026 | 36.35 | 36.53 | 36.13 | 36.36 | 35.66 | -0.05% | 2,216,700 |
| Mar 23, 2026 | 35.93 | 36.54 | 35.92 | 36.38 | 35.68 | -2.15% | 5,020,179 |
| Mar 20, 2026 | 37.20 | 37.23 | 36.99 | 37.18 | 36.46 | 0.05% | 3,635,000 |
| Mar 19, 2026 | 36.98 | 37.40 | 36.72 | 37.16 | 36.44 | -0.13% | 2,883,200 |
| Mar 18, 2026 | 36.94 | 37.31 | 36.92 | 37.21 | 36.49 | 0.89% | 4,539,068 |
| Mar 17, 2026 | 36.80 | 37.00 | 36.63 | 36.88 | 36.17 | 1.46% | 2,842,000 |
| Mar 16, 2026 | 36.16 | 36.46 | 36.09 | 36.35 | 35.65 | 0.53% | 2,036,100 |
| Mar 13, 2026 | 36.30 | 36.38 | 36.13 | 36.16 | 35.46 | -0.22% | 2,188,100 |
| Mar 12, 2026 | 36.58 | 36.60 | 35.94 | 36.24 | 35.54 | 0.42% | 3,399,400 |
| Mar 11, 2026 | 36.25 | 36.43 | 36.09 | 36.09 | 35.40 | -0.44% | 2,732,900 |
| Mar 10, 2026 | 35.69 | 36.33 | 35.69 | 36.25 | 35.55 | 2.08% | 4,384,700 |
| Mar 9, 2026 | 35.52 | 35.59 | 35.15 | 35.51 | 34.83 | -1.55% | 3,922,000 |
| Mar 6, 2026 | 36.01 | 36.21 | 35.93 | 36.07 | 35.38 | 0.17% | 3,063,700 |
| Mar 5, 2026 | 36.10 | 36.33 | 35.84 | 36.01 | 35.32 | 0.50% | 4,949,400 |
| Mar 4, 2026 | 36.04 | 36.24 | 35.44 | 35.83 | 35.14 | -1.40% | 4,662,700 |
| Mar 3, 2026 | 36.51 | 36.82 | 36.18 | 36.34 | 35.64 | 0.11% | 3,479,600 |
| Mar 2, 2026 | 36.25 | 36.47 | 35.99 | 36.30 | 35.60 | -1.81% | 4,445,097 |
| Feb 27, 2026 | 36.60 | 36.97 | 36.31 | 36.97 | 36.26 | 0.57% | 4,893,678 |
| Feb 26, 2026 | 37.14 | 37.20 | 36.65 | 36.76 | 36.05 | -0.59% | 4,707,500 |
| Feb 25, 2026 | 37.22 | 37.29 | 36.98 | 36.98 | 36.27 | -0.59% | 6,568,764 |
| Feb 24, 2026 | 37.60 | 37.64 | 37.00 | 37.20 | 36.48 | -4.12% | 9,854,170 |
| Feb 23, 2026 | 38.71 | 38.80 | 38.57 | 38.80 | 38.05 | 0.52% | 2,503,100 |
| Feb 20, 2026 | 38.80 | 38.80 | 38.46 | 38.60 | 37.86 | -0.16% | 2,193,800 |
| Feb 19, 2026 | 38.41 | 38.75 | 38.39 | 38.66 | 37.92 | 0.70% | 3,342,600 |
| Feb 16, 2026 | 38.50 | 38.51 | 38.15 | 38.39 | 37.65 | -0.21% | 1,364,300 |
| Feb 13, 2026 | 38.93 | 39.19 | 38.38 | 38.47 | 37.73 | -2.56% | 4,361,700 |
| Feb 12, 2026 | 39.00 | 39.48 | 38.91 | 39.48 | 38.72 | 1.49% | 3,946,300 |
| Feb 11, 2026 | 38.98 | 39.00 | 38.71 | 38.90 | 38.15 | -0.05% | 3,676,700 |
| Feb 10, 2026 | 38.65 | 38.99 | 38.52 | 38.92 | 38.17 | 0.57% | 3,091,800 |
| Feb 9, 2026 | 38.68 | 38.92 | 38.53 | 38.70 | 37.96 | 0.52% | 3,292,200 |
| Feb 6, 2026 | 38.06 | 38.60 | 38.05 | 38.50 | 37.76 | -0.39% | 2,073,600 |
| Feb 5, 2026 | 38.45 | 38.73 | 38.45 | 38.65 | 37.91 | 0.16% | 2,472,600 |
| Feb 4, 2026 | 38.18 | 38.60 | 38.18 | 38.59 | 37.85 | 0.42% | 2,238,000 |
| Feb 3, 2026 | 38.32 | 38.56 | 38.21 | 38.43 | 37.69 | 0.08% | 1,914,100 |
| Feb 2, 2026 | 38.25 | 38.55 | 38.05 | 38.40 | 37.66 | 0.34% | 3,134,500 |
| Jan 30, 2026 | 38.65 | 38.65 | 38.21 | 38.27 | 37.53 | -0.98% | 3,014,800 |
| Jan 29, 2026 | 38.70 | 38.70 | 38.42 | 38.65 | 37.91 | -0.18% | 2,836,500 |
| Jan 28, 2026 | 38.36 | 38.72 | 38.19 | 38.72 | 37.97 | 0.70% | 3,480,000 |
| Jan 27, 2026 | 38.70 | 38.72 | 38.21 | 38.45 | 37.71 | -0.13% | 3,918,200 |
| Jan 26, 2026 | 39.20 | 39.20 | 38.11 | 38.50 | 37.76 | -2.53% | 5,805,100 |
| Jan 23, 2026 | 37.88 | 39.50 | 37.88 | 39.50 | 38.74 | 5.00% | 9,291,800 |
| Jan 22, 2026 | 36.88 | 37.62 | 36.88 | 37.62 | 36.90 | 2.31% | 5,887,600 |
| Jan 21, 2026 | 36.45 | 36.79 | 36.30 | 36.77 | 36.06 | 0.08% | 2,727,000 |
| Jan 20, 2026 | 36.69 | 36.88 | 36.48 | 36.74 | 36.03 | -0.27% | 2,545,800 |
| Jan 19, 2026 | 36.60 | 36.85 | 36.38 | 36.84 | 36.13 | 0.27% | 2,010,500 |
| Jan 16, 2026 | 36.50 | 36.74 | 36.28 | 36.74 | 36.03 | 0.93% | 4,279,532 |
| Jan 15, 2026 | 36.40 | 36.45 | 36.22 | 36.40 | 35.70 | -0.30% | 3,102,100 |
| Jan 14, 2026 | 36.15 | 36.51 | 36.06 | 36.51 | 35.81 | 0.88% | 3,147,600 |
| Jan 13, 2026 | 36.21 | 36.22 | 36.08 | 36.19 | 35.49 | 0.28% | 2,539,900 |
| Jan 12, 2026 | 36.05 | 36.22 | 36.01 | 36.09 | 35.40 | 0.19% | 2,255,600 |
| Jan 9, 2026 | 36.05 | 36.24 | 36.01 | 36.02 | 35.33 | 0.03% | 2,490,600 |
| Jan 8, 2026 | 36.10 | 36.19 | 35.86 | 36.01 | 35.32 | -0.03% | 2,441,700 |
| Jan 7, 2026 | 35.97 | 36.14 | 35.80 | 36.02 | 35.33 | 0.31% | 3,201,000 |
| Jan 6, 2026 | 35.53 | 36.11 | 35.45 | 35.91 | 35.22 | 1.15% | 5,322,400 |
| Jan 5, 2026 | 35.33 | 35.58 | 35.30 | 35.50 | 34.82 | 0.71% | 2,798,700 |
| Jan 2, 2026 | 35.10 | 35.41 | 35.09 | 35.25 | 34.57 | 0.54% | 2,214,200 |
| Dec 31, 2025 | 35.20 | 35.20 | 35.04 | 35.06 | 34.39 | -0.43% | 1,153,600 |
| Dec 30, 2025 | 35.15 | 35.24 | 35.10 | 35.21 | 34.53 | 0.43% | 2,526,500 |
| Dec 29, 2025 | 35.14 | 35.20 | 35.02 | 35.06 | 34.39 | -0.20% | 1,529,766 |
| Dec 26, 2025 | 35.00 | 35.13 | 34.90 | 35.13 | 34.45 | 0.29% | 1,470,400 |
| Dec 24, 2025 | 34.97 | 35.10 | 34.91 | 35.03 | 34.36 | 0.11% | 942,100 |
| Dec 23, 2025 | 34.81 | 35.19 | 34.78 | 34.99 | 34.32 | 0.63% | 3,653,700 |
| Dec 22, 2025 | 34.75 | 34.85 | 34.65 | 34.77 | 34.10 | 0.20% | 2,628,233 |
| Dec 19, 2025 | 34.75 | 34.79 | 34.56 | 34.70 | 34.03 | -0.09% | 3,309,000 |
| Dec 18, 2025 | 34.65 | 34.75 | 34.55 | 34.73 | 34.06 | 0.20% | 2,014,900 |
| Dec 17, 2025 | 34.60 | 34.71 | 34.50 | 34.66 | 33.99 | -0.26% | 2,408,158 |
| Dec 16, 2025 | 34.71 | 34.88 | 34.65 | 34.75 | 34.08 | -0.03% | 2,601,600 |
| Dec 15, 2025 | 34.69 | 34.80 | 34.56 | 34.76 | 34.09 | 0.12% | 1,900,600 |
| Dec 12, 2025 | 34.62 | 35.04 | 34.61 | 34.72 | 34.05 | 1.28% | 5,208,216 |
| Dec 11, 2025 | 34.30 | 34.47 | 34.25 | 34.28 | 33.62 | 0.29% | 2,165,900 |
| Dec 10, 2025 | 34.18 | 34.25 | 33.95 | 34.18 | 33.52 | -0.29% | 2,757,800 |
| Dec 9, 2025 | 34.34 | 34.38 | 34.19 | 34.28 | 33.62 | -0.46% | 2,237,100 |
| Dec 8, 2025 | 34.60 | 34.63 | 34.34 | 34.44 | 33.78 | -0.23% | 1,536,900 |
| Dec 5, 2025 | 34.58 | 34.62 | 34.34 | 34.52 | 33.86 | 0.17% | 1,821,900 |
| Dec 4, 2025 | 34.51 | 34.61 | 34.44 | 34.46 | 33.80 | -0.26% | 1,944,900 |