Skip to main content
UOL Group Limited (SGX:U14)
Singapore flag Singapore · Delayed Price · Currency is SGD
10.39
-0.43 (-3.97%)
At close: Mar 9, 2026

UOL Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202610.6510.6510.1810.3910.39-3.97%2,277,700
Mar 6, 202610.8010.9210.6410.8210.82-1.81%1,902,100
Mar 5, 202610.8511.1210.7911.0211.023.47%2,497,500
Mar 4, 202610.9911.0410.4710.6510.65-3.09%2,815,600
Mar 3, 202610.9011.2210.7210.9910.990.27%2,630,800
Mar 2, 202611.1711.2310.9010.9610.96-2.84%2,873,300
Feb 27, 202610.8311.3510.8311.2811.285.62%4,870,800
Feb 26, 202611.4011.4710.6210.6810.68-6.07%2,632,300
Feb 25, 202611.4011.4811.2711.3711.37-0.18%1,136,200
Feb 24, 202611.1111.4411.1011.3911.391.79%2,057,500
Feb 23, 202611.2211.2511.1411.1911.19-0.27%586,300
Feb 20, 202611.2811.2811.0311.2211.220.27%1,025,900
Feb 19, 202611.2311.3011.1511.1911.191.54%1,045,700
Feb 16, 202611.0911.1010.9711.0211.02-0.99%414,100
Feb 13, 202611.2211.3411.1011.1311.13-0.80%1,738,300
Feb 12, 202611.2011.2211.0911.2211.220.72%1,205,100
Feb 11, 202611.1611.2311.0111.1411.14-0.54%1,674,400
Feb 10, 202611.3011.3011.0711.2011.20-0.53%1,637,500
Feb 9, 202611.0711.2710.9411.2611.262.18%1,705,800
Feb 6, 202610.9511.0510.8611.0211.020.18%1,456,600
Feb 5, 202611.0011.0610.8511.0011.00-0.36%1,429,100
Feb 4, 202610.9211.0710.8411.0411.041.01%1,549,700
Feb 3, 202610.8810.9610.7710.9310.930.83%1,543,400
Feb 2, 202610.9111.0010.7510.8410.84-1,764,700
Jan 30, 202611.0311.0610.8210.8410.84-0.46%1,638,600
Jan 29, 202611.1011.3410.7710.8910.890.55%2,013,300
Jan 28, 202610.9810.9910.5610.8310.83-3.13%4,549,900
Jan 27, 202610.5611.1810.5611.1811.188.02%3,720,500
Jan 26, 202610.3110.3810.2110.3510.350.49%879,400
Jan 23, 202610.4310.5410.3010.3010.30-0.87%2,118,600
Jan 22, 202610.2810.4210.1810.3910.391.56%1,937,400
Jan 21, 202610.0510.4010.0510.2310.23-0.10%3,840,700
Jan 20, 202610.0610.349.9910.2410.241.79%2,797,600
Jan 19, 202610.1010.1310.0010.0610.06-0.10%1,805,600
Jan 16, 20269.9710.169.9610.0710.071.00%2,603,300
Jan 15, 20269.8110.119.819.979.972.57%2,764,300
Jan 14, 20269.689.729.649.729.720.93%1,677,288
Jan 13, 20269.509.729.509.639.631.80%2,411,700
Jan 12, 20269.379.519.329.469.461.18%1,115,500
Jan 9, 20269.289.399.289.359.350.54%1,425,400
Jan 8, 20269.159.329.149.309.301.64%1,810,400
Jan 7, 20268.879.188.879.159.153.04%1,904,700
Jan 6, 20268.808.948.788.888.881.02%964,300
Jan 5, 20268.748.888.728.798.791.03%1,059,600
Jan 2, 20268.748.788.688.708.70-0.46%598,600
Dec 31, 20258.728.748.678.748.740.46%292,600
Dec 30, 20258.668.758.668.708.700.35%412,300
Dec 29, 20258.708.738.658.678.67-0.46%517,300
Dec 26, 20258.758.758.678.718.71-0.11%384,800
Dec 24, 20258.738.788.688.728.72-0.11%556,900
Dec 23, 20258.688.748.618.738.730.81%931,100
Dec 22, 20258.728.738.618.668.66-0.23%648,500
Dec 19, 20258.548.728.538.688.681.88%2,412,400
Dec 18, 20258.598.628.488.528.52-0.47%1,146,000
Dec 17, 20258.448.608.368.568.561.30%1,561,300
Dec 16, 20258.428.458.348.458.450.12%1,069,800
Dec 15, 20258.498.518.418.448.44-0.82%993,900
Dec 12, 20258.428.528.418.518.511.31%1,111,800
Dec 11, 20258.368.478.338.408.400.72%1,012,600
Dec 10, 20258.478.488.328.348.34-0.95%1,421,200
Dec 9, 20258.628.628.418.428.42-1.75%1,180,500
Dec 8, 20258.618.728.578.578.57-0.70%889,700
Dec 5, 20258.668.668.528.638.630.12%830,400
Dec 4, 20258.718.718.598.628.62-0.69%1,018,000
Dec 3, 20258.678.698.618.688.680.23%718,800
Dec 2, 20258.488.758.428.668.662.97%1,856,400
Dec 1, 20258.428.488.378.418.41-0.12%1,437,100
Nov 28, 20258.488.518.418.428.42-0.59%812,900
Nov 27, 20258.638.638.468.478.47-1.40%826,800
Nov 26, 20258.488.608.458.598.591.42%1,378,300
Nov 25, 20258.618.628.468.478.47-1.17%1,596,704
Nov 24, 20258.508.638.508.578.570.94%1,311,900
Nov 21, 20258.608.648.498.498.49-1.51%1,245,200
Nov 20, 20258.608.678.528.628.620.35%1,436,900
Nov 19, 20258.608.648.568.598.59-801,700
Nov 18, 20258.648.658.538.598.59-0.69%1,318,300
Nov 17, 20258.688.728.598.658.65-0.46%1,118,100
Nov 14, 20258.698.798.648.698.69-0.34%1,447,800
Nov 13, 20258.768.848.688.728.721.04%2,377,200
Nov 12, 20258.388.678.348.638.632.86%3,071,500
Nov 11, 20258.158.438.148.398.393.20%2,563,300
Nov 10, 20258.148.158.078.138.13-765,200
Nov 7, 20258.028.158.028.138.130.37%1,033,200
Nov 6, 20258.008.107.988.108.101.63%786,100
Nov 5, 20258.078.077.927.977.97-0.75%853,100
Nov 4, 20258.068.238.038.038.03-0.12%2,254,600
Nov 3, 20257.998.077.968.048.041.13%1,158,900
Oct 31, 20258.008.007.907.957.95-0.62%1,204,100
Oct 30, 20258.088.117.948.008.00-1.36%1,396,400
Oct 29, 20258.178.198.108.118.11-0.73%732,600
Oct 28, 20258.288.308.168.178.17-0.85%940,900
Oct 27, 20258.298.348.238.248.24-0.24%1,112,500
Oct 24, 20258.228.328.208.268.260.49%1,351,200
Oct 23, 20258.088.228.068.228.221.61%1,740,100
Oct 22, 20258.008.097.948.098.091.63%1,407,600
Oct 21, 20257.948.007.897.967.961.14%976,800
Oct 17, 20258.058.087.817.877.87-2.48%1,866,300
Oct 16, 20258.058.087.978.078.071.13%974,100
Oct 15, 20258.058.147.917.987.98-0.62%1,629,000
Oct 14, 20258.148.207.988.038.03-1.47%932,600