United Overseas Insurance Limited (SGX:U13)
Singapore
· Delayed Price · Currency is SGD 8.21
-0.01 (-0.12%)
Apr 29, 2026, 1:33 PM SGT
United Overseas Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.96% | 1,000 |
| Apr 23, 2026 | 8.28 | 8.30 | 8.28 | 8.30 | 8.30 | 0.73% | 3,100 |
| Apr 21, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.48% | 2,000 |
| Apr 20, 2026 | 8.24 | 8.28 | 8.21 | 8.28 | 8.28 | 0.49% | 5,300 |
| Apr 17, 2026 | 8.20 | 8.25 | 8.20 | 8.24 | 8.24 | 0.49% | 7,500 |
| Apr 16, 2026 | 8.29 | 8.29 | 8.20 | 8.20 | 8.20 | -1.09% | 2,100 |
| Apr 15, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.12% | 1,000 |
| Apr 14, 2026 | 8.24 | 8.28 | 8.24 | 8.28 | 8.28 | 0.73% | 3,100 |
| Apr 13, 2026 | 8.24 | 8.24 | 8.22 | 8.22 | 8.22 | -0.48% | 4,000 |
| Apr 10, 2026 | 8.29 | 8.29 | 8.26 | 8.26 | 8.26 | 0.12% | 4,600 |
| Apr 9, 2026 | 8.25 | 8.26 | 8.25 | 8.25 | 8.25 | - | 9,700 |
| Apr 8, 2026 | 8.26 | 8.29 | 8.20 | 8.25 | 8.25 | - | 15,600 |
| Apr 7, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 500 |
| Apr 6, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 1,900 |
| Apr 2, 2026 | 8.28 | 8.28 | 8.25 | 8.25 | 8.25 | -0.24% | 2,000 |
| Apr 1, 2026 | 8.20 | 8.27 | 8.20 | 8.27 | 8.27 | 0.85% | 11,000 |
| Mar 30, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.11% | 1,500 |
| Mar 27, 2026 | 8.26 | 8.30 | 8.11 | 8.11 | 8.11 | -1.93% | 26,400 |
| Mar 26, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.61% | 200 |
| Mar 25, 2026 | 8.04 | 8.23 | 8.03 | 8.22 | 8.22 | 0.74% | 5,500 |
| Mar 23, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - | 300 |
| Mar 20, 2026 | 8.13 | 8.16 | 8.13 | 8.16 | 8.16 | 0.74% | 1,000 |
| Mar 19, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.12% | 1,100 |
| Mar 17, 2026 | 8.00 | 8.11 | 8.00 | 8.11 | 8.11 | 1.37% | 11,100 |
| Mar 12, 2026 | 7.82 | 8.00 | 7.70 | 8.00 | 8.00 | - | 6,800 |
| Mar 11, 2026 | 7.91 | 8.12 | 7.91 | 8.00 | 8.00 | 0.63% | 10,600 |
| Mar 10, 2026 | 7.89 | 7.95 | 7.89 | 7.95 | 7.95 | 1.92% | 3,000 |
| Mar 9, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.76% | 1,500 |
| 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 |