United Overseas Insurance Limited (SGX:U13)
Singapore
· Delayed Price · Currency is SGD 7.86
0.00 (0.00%)
Mar 4, 2026, 3:55 PM SGT
United Overseas Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 7.91 | 7.91 | 7.85 | 7.86 | 7.86 | -3.20% | 4,100 |
| Mar 2, 2026 | 7.90 | 8.13 | 7.90 | 8.12 | 8.12 | 2.78% | 1,300 |
| Feb 26, 2026 | 8.09 | 8.09 | 7.90 | 7.90 | 7.90 | -2.59% | 18,000 |
| Feb 25, 2026 | 8.20 | 8.21 | 8.11 | 8.11 | 8.11 | -0.86% | 3,200 |
| Feb 24, 2026 | 8.17 | 8.22 | 8.17 | 8.18 | 8.18 | 0.25% | 7,900 |
| Feb 23, 2026 | 7.88 | 8.23 | 7.88 | 8.16 | 8.16 | 2.90% | 30,400 |
| Feb 19, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - | 2,000 |
| Feb 16, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.63% | 5,000 |
| Feb 12, 2026 | 7.85 | 7.88 | 7.85 | 7.88 | 7.88 | 1.68% | 2,500 |
| Feb 10, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | 1,000 |
| Feb 9, 2026 | 7.70 | 7.85 | 7.70 | 7.80 | 7.80 | -0.64% | 4,200 |
| Feb 6, 2026 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 0.64% | 11,500 |
| Feb 4, 2026 | 7.81 | 7.85 | 7.80 | 7.80 | 7.80 | 3.86% | 2,000 |
| Feb 3, 2026 | 7.84 | 7.84 | 7.51 | 7.51 | 7.51 | -3.72% | 3,700 |
| Jan 30, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.51% | 500 |
| Jan 29, 2026 | 7.80 | 7.84 | 7.80 | 7.84 | 7.84 | 0.26% | 2,000 |
| Jan 27, 2026 | 7.80 | 7.82 | 7.80 | 7.82 | 7.82 | 0.26% | 2,400 |
| Jan 23, 2026 | 7.79 | 7.81 | 7.78 | 7.80 | 7.80 | 1.04% | 9,300 |
| Jan 22, 2026 | 7.70 | 7.72 | 7.70 | 7.72 | 7.72 | 0.26% | 9,000 |
| Jan 21, 2026 | 7.71 | 7.71 | 7.70 | 7.70 | 7.70 | - | 3,100 |
| Jan 20, 2026 | 7.69 | 7.70 | 7.69 | 7.70 | 7.70 | 0.13% | 2,300 |
| Jan 19, 2026 | 7.68 | 7.69 | 7.68 | 7.69 | 7.69 | -0.13% | 200 |
| Jan 16, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 1,000 |
| Jan 15, 2026 | 7.70 | 7.79 | 7.70 | 7.70 | 7.70 | -0.77% | 1,900 |
| Jan 14, 2026 | 7.76 | 7.76 | 7.72 | 7.76 | 7.76 | - | 2,200 |
| Jan 13, 2026 | 7.71 | 7.76 | 7.70 | 7.76 | 7.76 | 0.78% | 4,200 |
| Jan 12, 2026 | 7.69 | 7.70 | 7.69 | 7.70 | 7.70 | - | 26,300 |
| Jan 9, 2026 | 7.69 | 7.72 | 7.69 | 7.70 | 7.70 | 0.13% | 10,100 |
| Jan 8, 2026 | 7.78 | 7.78 | 7.69 | 7.69 | 7.69 | -1.16% | 10,100 |
| Jan 7, 2026 | 7.86 | 7.86 | 7.78 | 7.78 | 7.78 | 1.57% | 3,400 |
| Jan 5, 2026 | 7.65 | 7.66 | 7.64 | 7.66 | 7.66 | -0.39% | 2,300 |
| Dec 30, 2025 | 7.69 | 7.69 | 7.65 | 7.69 | 7.69 | - | 4,300 |
| Dec 23, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - | 16,000 |
| Dec 22, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -0.13% | 5,000 |
| Dec 18, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 200 |
| Dec 17, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 5,000 |
| Dec 16, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 7,000 |
| Dec 15, 2025 | 7.70 | 7.70 | 7.65 | 7.70 | 7.70 | - | 10,600 |
| Dec 12, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 11,000 |
| Dec 11, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 11,500 |
| Dec 10, 2025 | 7.70 | 7.70 | 7.61 | 7.70 | 7.70 | - | 9,000 |
| Dec 9, 2025 | 7.70 | 7.70 | 7.60 | 7.70 | 7.70 | - | 12,200 |
| Dec 8, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | 4,500 |
| Dec 4, 2025 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | - | 2,500 |
| Dec 3, 2025 | 7.69 | 7.69 | 7.60 | 7.60 | 7.60 | - | 8,300 |
| Dec 2, 2025 | 7.67 | 7.67 | 7.52 | 7.60 | 7.60 | -0.91% | 7,800 |
| Dec 1, 2025 | 7.70 | 7.70 | 7.67 | 7.67 | 7.67 | -0.39% | 1,400 |
| Nov 28, 2025 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | 1.32% | 5,700 |
| Nov 27, 2025 | 7.71 | 7.73 | 7.60 | 7.60 | 7.60 | -1.94% | 46,900 |
| Nov 24, 2025 | 7.75 | 7.76 | 7.66 | 7.75 | 7.75 | 0.91% | 8,500 |
| Nov 21, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.90% | 200 |
| Nov 20, 2025 | 7.75 | 7.78 | 7.70 | 7.75 | 7.75 | - | 14,500 |
| Nov 19, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 700 |
| Nov 17, 2025 | 7.78 | 7.78 | 7.75 | 7.75 | 7.75 | -0.77% | 1,000 |
| Nov 14, 2025 | 7.78 | 7.81 | 7.78 | 7.81 | 7.81 | 0.26% | 5,400 |
| Nov 13, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.13% | 1,300 |
| Nov 12, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.78% | 2,400 |
| Nov 11, 2025 | 7.80 | 7.80 | 7.72 | 7.72 | 7.72 | -0.77% | 3,100 |
| Nov 10, 2025 | 7.80 | 7.80 | 7.78 | 7.78 | 7.78 | - | 600 |
| Nov 7, 2025 | 7.85 | 7.85 | 7.78 | 7.78 | 7.78 | 0.26% | 19,300 |
| Nov 3, 2025 | 7.78 | 7.91 | 7.76 | 7.76 | 7.76 | -0.26% | 2,200 |
| Oct 30, 2025 | 7.79 | 7.79 | 7.77 | 7.78 | 7.78 | -0.13% | 9,500 |
| Oct 29, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -0.26% | 100 |
| Oct 28, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.13% | 500 |
| Oct 27, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.04% | 10,900 |
| Oct 24, 2025 | 7.78 | 7.89 | 7.70 | 7.72 | 7.72 | -0.77% | 23,500 |
| Oct 23, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 1.04% | 2,100 |
| Oct 13, 2025 | 7.62 | 7.70 | 7.62 | 7.70 | 7.70 | 1.05% | 9,800 |
| Oct 10, 2025 | 7.63 | 7.63 | 7.62 | 7.62 | 7.62 | -1.80% | 1,600 |
| Oct 9, 2025 | 7.70 | 7.76 | 7.70 | 7.76 | 7.76 | 0.52% | 2,100 |
| Oct 7, 2025 | 7.65 | 7.73 | 7.49 | 7.72 | 7.72 | -0.26% | 15,200 |
| Oct 6, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - | 3,000 |
| Oct 2, 2025 | 7.75 | 7.75 | 7.70 | 7.74 | 7.74 | 0.52% | 6,600 |
| Oct 1, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | 400 |
| Sep 30, 2025 | 7.80 | 7.80 | 7.65 | 7.65 | 7.65 | -2.05% | 300 |
| Sep 26, 2025 | 7.77 | 7.81 | 7.77 | 7.81 | 7.81 | 3.44% | 3,000 |
| Sep 23, 2025 | 7.93 | 7.93 | 7.52 | 7.55 | 7.55 | -4.91% | 19,000 |
| Sep 22, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 3.79% | 2,800 |
| Sep 18, 2025 | 7.83 | 7.83 | 7.65 | 7.65 | 7.65 | -2.17% | 4,500 |
| Sep 15, 2025 | 7.82 | 7.85 | 7.82 | 7.82 | 7.82 | 0.26% | 38,800 |
| Sep 12, 2025 | 7.79 | 7.84 | 7.78 | 7.80 | 7.80 | -0.51% | 22,100 |
| Sep 11, 2025 | 7.72 | 7.84 | 7.70 | 7.84 | 7.84 | 1.16% | 6,100 |
| Sep 10, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 1,500 |
| Sep 9, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 2,100 |
| Sep 8, 2025 | 7.78 | 7.78 | 7.75 | 7.75 | 7.75 | -1.27% | 3,300 |
| Sep 5, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 3,300 |