UOL Group Limited (SGX:U14)
Singapore
· Delayed Price · Currency is SGD 8.63
+0.01 (0.12%)
At close: Dec 5, 2025
UOL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.66 | 8.66 | 8.52 | 8.63 | 8.63 | 0.12% | 830,400 |
| Dec 4, 2025 | 8.71 | 8.71 | 8.59 | 8.62 | 8.62 | -0.69% | 1,018,000 |
| Dec 3, 2025 | 8.67 | 8.69 | 8.61 | 8.68 | 8.68 | 0.23% | 718,800 |
| Dec 2, 2025 | 8.48 | 8.75 | 8.42 | 8.66 | 8.66 | 2.97% | 1,856,400 |
| Dec 1, 2025 | 8.42 | 8.48 | 8.37 | 8.41 | 8.41 | -0.12% | 1,437,100 |
| Nov 28, 2025 | 8.48 | 8.51 | 8.41 | 8.42 | 8.42 | -0.59% | 812,900 |
| Nov 27, 2025 | 8.63 | 8.63 | 8.46 | 8.47 | 8.47 | -1.40% | 826,800 |
| Nov 26, 2025 | 8.48 | 8.60 | 8.45 | 8.59 | 8.59 | 1.42% | 1,378,300 |
| Nov 25, 2025 | 8.61 | 8.62 | 8.46 | 8.47 | 8.47 | -1.17% | 1,596,704 |
| Nov 24, 2025 | 8.50 | 8.63 | 8.50 | 8.57 | 8.57 | 0.94% | 1,311,900 |
| Nov 21, 2025 | 8.60 | 8.64 | 8.49 | 8.49 | 8.49 | -1.51% | 1,245,200 |
| Nov 20, 2025 | 8.60 | 8.67 | 8.52 | 8.62 | 8.62 | 0.35% | 1,436,900 |
| Nov 19, 2025 | 8.60 | 8.64 | 8.56 | 8.59 | 8.59 | - | 801,700 |
| Nov 18, 2025 | 8.64 | 8.65 | 8.53 | 8.59 | 8.59 | -0.69% | 1,318,300 |
| Nov 17, 2025 | 8.68 | 8.72 | 8.59 | 8.65 | 8.65 | -0.46% | 1,118,100 |
| Nov 14, 2025 | 8.69 | 8.79 | 8.64 | 8.69 | 8.69 | -0.34% | 1,447,800 |
| Nov 13, 2025 | 8.76 | 8.84 | 8.68 | 8.72 | 8.72 | 1.04% | 2,377,200 |
| Nov 12, 2025 | 8.38 | 8.67 | 8.34 | 8.63 | 8.63 | 2.86% | 3,071,500 |
| Nov 11, 2025 | 8.15 | 8.43 | 8.14 | 8.39 | 8.39 | 3.20% | 2,563,300 |
| Nov 10, 2025 | 8.14 | 8.15 | 8.07 | 8.13 | 8.13 | - | 765,200 |
| Nov 7, 2025 | 8.02 | 8.15 | 8.02 | 8.13 | 8.13 | 0.37% | 1,033,200 |
| Nov 6, 2025 | 8.00 | 8.10 | 7.98 | 8.10 | 8.10 | 1.63% | 786,100 |
| Nov 5, 2025 | 8.07 | 8.07 | 7.92 | 7.97 | 7.97 | -0.75% | 853,100 |
| Nov 4, 2025 | 8.06 | 8.23 | 8.03 | 8.03 | 8.03 | -0.12% | 2,254,600 |
| Nov 3, 2025 | 7.99 | 8.07 | 7.96 | 8.04 | 8.04 | 1.13% | 1,158,900 |
| Oct 31, 2025 | 8.00 | 8.00 | 7.90 | 7.95 | 7.95 | -0.62% | 1,204,100 |
| Oct 30, 2025 | 8.08 | 8.11 | 7.94 | 8.00 | 8.00 | -1.36% | 1,396,400 |
| Oct 29, 2025 | 8.17 | 8.19 | 8.10 | 8.11 | 8.11 | -0.73% | 732,600 |
| Oct 28, 2025 | 8.28 | 8.30 | 8.16 | 8.17 | 8.17 | -0.85% | 940,900 |
| Oct 27, 2025 | 8.29 | 8.34 | 8.23 | 8.24 | 8.24 | -0.24% | 1,112,500 |
| Oct 24, 2025 | 8.22 | 8.32 | 8.20 | 8.26 | 8.26 | 0.49% | 1,351,200 |
| Oct 23, 2025 | 8.08 | 8.22 | 8.06 | 8.22 | 8.22 | 1.61% | 1,740,100 |
| Oct 22, 2025 | 8.00 | 8.09 | 7.94 | 8.09 | 8.09 | 1.63% | 1,407,600 |
| Oct 21, 2025 | 7.94 | 8.00 | 7.89 | 7.96 | 7.96 | 1.14% | 976,800 |
| Oct 17, 2025 | 8.05 | 8.08 | 7.81 | 7.87 | 7.87 | -2.48% | 1,866,300 |
| Oct 16, 2025 | 8.05 | 8.08 | 7.97 | 8.07 | 8.07 | 1.13% | 974,100 |
| Oct 15, 2025 | 8.05 | 8.14 | 7.91 | 7.98 | 7.98 | -0.62% | 1,629,000 |
| Oct 14, 2025 | 8.14 | 8.20 | 7.98 | 8.03 | 8.03 | -1.47% | 932,600 |
| Oct 13, 2025 | 7.91 | 8.15 | 7.83 | 8.15 | 8.15 | 2.39% | 2,390,500 |
| Oct 10, 2025 | 7.90 | 7.97 | 7.90 | 7.96 | 7.96 | 0.38% | 1,129,800 |
| Oct 9, 2025 | 8.03 | 8.05 | 7.89 | 7.93 | 7.93 | -0.88% | 880,900 |
| Oct 8, 2025 | 8.02 | 8.04 | 7.98 | 8.00 | 8.00 | -0.25% | 796,900 |
| Oct 7, 2025 | 8.00 | 8.02 | 7.93 | 8.02 | 8.02 | 1.01% | 1,257,700 |
| Oct 6, 2025 | 8.00 | 8.06 | 7.94 | 7.94 | 7.94 | -0.87% | 847,500 |
| Oct 3, 2025 | 7.99 | 8.01 | 7.92 | 8.01 | 8.01 | 0.12% | 1,496,400 |
| Oct 2, 2025 | 7.88 | 8.03 | 7.88 | 8.00 | 8.00 | 1.52% | 2,981,600 |
| Oct 1, 2025 | 7.81 | 7.94 | 7.81 | 7.88 | 7.88 | 0.90% | 1,767,700 |
| Sep 30, 2025 | 7.83 | 7.87 | 7.78 | 7.81 | 7.81 | 0.13% | 1,717,000 |
| Sep 29, 2025 | 7.83 | 7.86 | 7.76 | 7.80 | 7.80 | -0.38% | 1,224,200 |
| Sep 26, 2025 | 7.86 | 7.86 | 7.72 | 7.83 | 7.83 | - | 1,797,500 |
| Sep 25, 2025 | 7.82 | 7.91 | 7.78 | 7.83 | 7.83 | -0.51% | 1,764,800 |
| Sep 24, 2025 | 7.71 | 7.93 | 7.71 | 7.87 | 7.87 | 2.21% | 2,829,700 |
| Sep 23, 2025 | 7.70 | 7.73 | 7.65 | 7.70 | 7.70 | -0.26% | 891,800 |
| Sep 22, 2025 | 7.73 | 7.73 | 7.64 | 7.72 | 7.72 | -0.13% | 1,392,800 |
| Sep 19, 2025 | 7.71 | 7.79 | 7.64 | 7.73 | 7.73 | 0.26% | 4,266,800 |
| Sep 18, 2025 | 7.72 | 7.76 | 7.68 | 7.71 | 7.71 | -0.13% | 1,301,100 |
| Sep 17, 2025 | 7.75 | 7.76 | 7.68 | 7.72 | 7.72 | -0.26% | 1,526,400 |
| Sep 16, 2025 | 7.75 | 7.76 | 7.68 | 7.74 | 7.74 | -0.13% | 1,729,700 |
| Sep 15, 2025 | 7.83 | 7.86 | 7.73 | 7.75 | 7.75 | -0.64% | 1,828,600 |
| Sep 12, 2025 | 7.71 | 7.84 | 7.71 | 7.80 | 7.80 | 1.43% | 3,139,100 |
| Sep 11, 2025 | 7.52 | 7.70 | 7.48 | 7.69 | 7.69 | 3.92% | 4,627,400 |
| Sep 10, 2025 | 7.57 | 7.57 | 7.40 | 7.40 | 7.40 | -1.99% | 2,094,300 |
| Sep 9, 2025 | 7.40 | 7.58 | 7.35 | 7.55 | 7.55 | 2.17% | 5,150,600 |
| Sep 8, 2025 | 7.39 | 7.40 | 7.29 | 7.39 | 7.39 | 0.27% | 2,447,300 |
| Sep 5, 2025 | 7.30 | 7.37 | 7.25 | 7.37 | 7.37 | 1.66% | 2,793,600 |
| Sep 4, 2025 | 7.36 | 7.36 | 7.22 | 7.25 | 7.25 | -1.49% | 2,208,700 |
| Sep 3, 2025 | 7.31 | 7.38 | 7.26 | 7.36 | 7.36 | 1.38% | 4,150,200 |
| Sep 2, 2025 | 7.33 | 7.33 | 7.26 | 7.26 | 7.26 | -1.22% | 1,777,900 |
| Sep 1, 2025 | 7.40 | 7.47 | 7.30 | 7.35 | 7.35 | -1.34% | 2,654,300 |
| Aug 29, 2025 | 7.44 | 7.47 | 7.36 | 7.45 | 7.45 | -0.13% | 2,880,000 |
| Aug 28, 2025 | 7.43 | 7.49 | 7.40 | 7.46 | 7.46 | 0.13% | 2,767,900 |
| Aug 27, 2025 | 7.48 | 7.53 | 7.43 | 7.45 | 7.45 | 0.81% | 3,344,000 |
| Aug 26, 2025 | 7.48 | 7.52 | 7.35 | 7.39 | 7.39 | -1.20% | 4,261,800 |
| Aug 25, 2025 | 7.39 | 7.52 | 7.39 | 7.48 | 7.48 | 1.63% | 2,203,100 |
| Aug 22, 2025 | 7.32 | 7.38 | 7.31 | 7.36 | 7.36 | 0.82% | 2,231,900 |
| Aug 21, 2025 | 7.31 | 7.32 | 7.26 | 7.30 | 7.30 | -0.14% | 2,387,600 |
| Aug 20, 2025 | 7.25 | 7.38 | 7.20 | 7.31 | 7.31 | 1.67% | 3,076,800 |
| Aug 19, 2025 | 7.10 | 7.22 | 7.10 | 7.19 | 7.19 | 1.27% | 2,585,400 |
| Aug 18, 2025 | 7.23 | 7.23 | 7.10 | 7.10 | 7.10 | -2.34% | 1,604,500 |
| Aug 15, 2025 | 7.30 | 7.35 | 7.06 | 7.27 | 7.27 | -0.41% | 4,070,800 |
| Aug 14, 2025 | 7.38 | 7.67 | 7.28 | 7.30 | 7.30 | 1.96% | 6,174,100 |
| Aug 13, 2025 | 7.07 | 7.16 | 7.02 | 7.16 | 7.16 | 1.56% | 2,573,700 |
| Aug 12, 2025 | 7.05 | 7.08 | 7.01 | 7.05 | 7.05 | 0.28% | 1,826,600 |
| Aug 11, 2025 | 7.05 | 7.09 | 7.00 | 7.03 | 7.03 | -0.14% | 1,218,600 |
| Aug 8, 2025 | 7.10 | 7.11 | 7.03 | 7.04 | 7.04 | -0.85% | 1,933,700 |
| Aug 7, 2025 | 7.02 | 7.10 | 6.99 | 7.10 | 7.10 | 1.43% | 2,240,100 |
| Aug 6, 2025 | 6.98 | 7.02 | 6.96 | 7.00 | 7.00 | - | 1,202,500 |
| Aug 5, 2025 | 7.02 | 7.05 | 6.98 | 7.00 | 7.00 | - | 1,085,100 |
| Aug 4, 2025 | 6.88 | 7.04 | 6.87 | 7.00 | 7.00 | 1.16% | 2,388,000 |
| Aug 1, 2025 | 6.86 | 6.96 | 6.86 | 6.92 | 6.92 | 0.58% | 1,853,200 |
| Jul 31, 2025 | 6.92 | 6.93 | 6.84 | 6.88 | 6.88 | -0.86% | 1,786,300 |
| Jul 30, 2025 | 6.92 | 6.95 | 6.88 | 6.94 | 6.94 | - | 1,228,200 |
| Jul 29, 2025 | 6.93 | 7.01 | 6.89 | 6.94 | 6.94 | 0.14% | 2,110,500 |
| Jul 28, 2025 | 7.00 | 7.02 | 6.92 | 6.93 | 6.93 | -1.00% | 1,705,200 |
| Jul 25, 2025 | 6.90 | 7.03 | 6.86 | 7.00 | 7.00 | 0.86% | 1,905,600 |
| Jul 24, 2025 | 6.95 | 6.99 | 6.91 | 6.94 | 6.94 | -0.29% | 2,265,200 |
| Jul 23, 2025 | 6.92 | 7.00 | 6.87 | 6.96 | 6.96 | 0.58% | 2,068,600 |
| Jul 22, 2025 | 6.85 | 6.92 | 6.84 | 6.92 | 6.92 | 1.02% | 1,990,500 |
| Jul 21, 2025 | 6.86 | 6.95 | 6.82 | 6.85 | 6.85 | 0.59% | 2,288,600 |
| Jul 18, 2025 | 6.84 | 6.86 | 6.78 | 6.81 | 6.81 | 0.15% | 1,734,100 |