Skip to main content
UOL Group Limited (SGX:U14)
Singapore flag Singapore · Delayed Price · Currency is SGD
10.77
+0.15 (1.41%)
Apr 29, 2026, 5:12 PM SGT

UOL Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.6710.7710.6010.6210.620.95%1,125,200
Apr 27, 202610.8010.8210.5210.5210.52-1.41%1,713,600
Apr 24, 202610.8010.8310.6510.6710.67-0.37%1,330,800
Apr 23, 202610.9511.0210.7110.7110.71-1.20%2,064,100
Apr 22, 202610.9011.0010.6610.8410.840.74%1,262,800
Apr 21, 202610.8710.9010.7410.7610.760.75%1,366,100
Apr 20, 202610.1810.8010.1810.6810.685.12%2,640,300
Apr 17, 202610.2610.2610.1310.1610.16-0.39%1,012,200
Apr 16, 202610.4010.4110.1310.2010.20-0.29%974,000
Apr 15, 202610.3210.4310.2310.2310.23-1,358,000
Apr 14, 202610.1010.3210.0410.2310.232.30%2,186,500
Apr 13, 202610.0410.169.9510.0010.00-0.50%1,122,000
Apr 10, 202610.1610.1910.0210.0510.05-0.20%930,100
Apr 9, 202610.2110.2910.0210.0710.07-1.37%1,566,900
Apr 8, 20269.9810.269.9510.2110.213.65%2,064,800
Apr 7, 20269.939.939.749.859.85-0.10%1,972,500
Apr 6, 20269.679.889.679.869.862.07%1,450,800
Apr 2, 202610.0110.019.609.669.66-2.91%1,647,500
Apr 1, 20269.8310.019.789.959.952.37%3,405,300
Mar 31, 20269.879.889.679.729.72-1.02%2,388,600
Mar 30, 20269.669.829.599.829.822.08%2,683,400
Mar 27, 20269.559.809.539.629.620.42%1,872,800
Mar 26, 20269.839.839.589.589.58-2.15%1,980,000
Mar 25, 20269.809.879.559.799.791.14%3,452,900
Mar 24, 20269.709.779.549.689.681.57%2,528,100
Mar 23, 20269.639.719.399.539.53-4.51%4,821,800
Mar 20, 202610.0210.039.859.989.98-0.70%2,916,700
Mar 19, 20269.9810.069.8410.0510.05-1.47%3,198,100
Mar 18, 20269.6810.249.6310.2010.204.94%3,308,500
Mar 17, 20269.799.899.689.729.72-0.41%2,994,500
Mar 16, 20269.999.999.539.769.76-5.24%4,048,800
Mar 13, 202610.3810.4110.1810.3010.30-0.68%2,432,100
Mar 12, 202610.5210.6310.3410.3710.37-2.81%1,715,400
Mar 11, 202610.5610.7010.4210.6710.670.09%1,848,600
Mar 10, 202610.5110.7010.5110.6610.662.60%1,920,700
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