UOB

UOBH
🏛️ singapore →
34.58
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 26.95 27.08 26.90 26.90 0.6M
2021-12-30 27.05 27.09 26.97 27.00 1.3M
2021-12-29 26.93 27.05 26.91 27.05 0.8M
2021-12-28 26.76 26.92 26.75 26.90 0.9M
2021-12-27 26.80 26.86 26.72 26.73 0.6M
2021-12-24 26.79 26.91 26.74 26.89 0.5M
2021-12-23 26.78 26.88 26.64 26.73 0.6M
2021-12-22 26.73 26.89 26.62 26.73 1.0M
2021-12-21 26.64 26.84 26.64 26.65 1.3M
2021-12-20 26.70 26.77 26.54 26.64 2.2M
2021-12-17 27.08 27.18 26.95 26.95 3.0M
2021-12-16 26.68 27.11 26.68 27.03 3.1M
2021-12-15 26.55 26.71 26.45 26.68 1.4M
2021-12-14 26.65 26.73 26.57 26.64 2.1M
2021-12-13 26.99 27.02 26.55 26.55 1.6M
2021-12-10 26.75 26.85 26.69 26.78 1.2M
2021-12-09 26.90 27.00 26.79 26.87 1.8M
2021-12-08 26.84 26.84 26.71 26.82 1.7M
2021-12-07 26.61 26.71 26.55 26.71 2.2M
2021-12-06 26.37 26.75 26.33 26.60 2.2M
2021-12-03 26.01 26.40 26.01 26.32 2.4M
2021-12-02 25.89 26.36 25.87 26.20 3.2M
2021-12-01 25.77 26.15 25.65 26.13 4.5M
2021-11-30 26.30 26.50 25.47 25.47 13.3M
2021-11-29 26.93 26.93 26.43 26.53 5.2M
2021-11-26 27.44 27.50 26.85 27.11 3.5M
2021-11-25 27.66 27.77 27.51 27.56 1.2M
2021-11-24 27.70 27.70 27.48 27.48 1.5M
2021-11-23 27.63 27.71 27.57 27.60 1.0M
2021-11-22 27.72 27.81 27.67 27.71 1.2M
2021-11-19 27.54 27.79 27.54 27.63 1.6M
2021-11-18 27.43 27.66 27.35 27.64 1.7M
2021-11-17 27.57 27.66 27.49 27.58 2.1M
2021-11-16 27.53 27.83 27.53 27.64 2.4M
2021-11-15 27.60 27.69 27.49 27.68 1.8M
2021-11-12 28.00 28.00 27.52 27.57 2.4M
2021-11-11 27.33 27.94 27.31 27.92 3.0M
2021-11-10 27.90 27.96 27.42 27.69 2.0M
2021-11-09 28.00 28.17 27.90 27.90 2.3M
2021-11-08 27.77 28.03 27.70 27.96 2.6M
2021-11-05 27.24 27.59 27.20 27.59 3.9M
2021-11-03 27.32 27.40 27.06 27.20 2.7M
2021-11-02 27.00 27.41 27.00 27.39 3.9M
2021-11-01 26.99 26.99 26.75 26.87 1.7M
2021-10-29 26.80 26.95 26.74 26.75 2.8M
2021-10-28 26.95 27.00 26.66 26.80 2.8M
2021-10-27 26.78 26.95 26.76 26.85 2.0M
2021-10-26 26.79 26.80 26.29 26.74 2.4M
2021-10-25 26.88 26.93 26.81 26.88 1.4M
2021-10-22 26.73 26.88 26.72 26.88 1.4M
2021-10-21 26.90 26.90 26.71 26.80 1.9M
2021-10-20 26.86 26.89 26.77 26.85 2.0M
2021-10-19 26.85 26.88 26.59 26.77 2.5M
2021-10-18 26.65 26.73 26.48 26.60 1.6M
2021-10-15 26.90 26.93 26.69 26.71 2.8M
2021-10-14 26.40 26.60 26.28 26.60 1.2M
2021-10-13 26.27 26.60 26.27 26.58 3.3M
2021-10-12 26.05 26.14 25.84 26.14 1.7M
2021-10-11 26.32 26.36 26.23 26.32 1.5M
2021-10-08 26.33 26.33 26.14 26.29 1.9M
2021-10-07 26.13 26.30 26.08 26.21 2.8M
2021-10-06 26.00 26.13 25.94 26.06 1.7M
2021-10-05 25.84 25.95 25.68 25.95 2.0M
2021-10-04 25.89 26.00 25.83 26.00 2.7M
2021-10-01 25.70 25.84 25.47 25.63 2.2M
2021-09-30 25.74 25.87 25.61 25.85 2.3M
2021-09-29 25.78 25.78 25.49 25.59 2.7M
2021-09-28 25.66 25.90 25.59 25.63 2.3M
2021-09-27 25.59 25.80 25.42 25.78 2.3M
2021-09-24 25.71 25.71 25.36 25.40 1.5M
2021-09-23 25.50 25.67 25.42 25.50 1.7M
2021-09-22 25.44 25.55 25.28 25.35 2.0M
2021-09-21 25.60 25.69 25.49 25.67 2.0M
2021-09-20 25.70 25.74 25.43 25.51 2.4M
2021-09-17 25.60 25.76 25.56 25.76 3.3M
2021-09-16 25.55 25.65 25.54 25.56 1.7M
2021-09-15 25.73 25.77 25.56 25.60 2.4M
2021-09-14 25.74 25.85 25.58 25.83 2.2M
2021-09-13 25.62 25.63 25.46 25.57 1.6M
2021-09-10 25.70 25.83 25.60 25.74 2.4M
2021-09-09 25.40 25.68 25.33 25.45 2.4M
2021-09-08 25.61 25.68 25.43 25.46 4.2M
2021-09-07 25.73 25.80 25.60 25.80 1.2M
2021-09-06 25.50 25.84 25.48 25.82 1.5M
2021-09-03 25.60 25.64 25.46 25.56 1.2M
2021-09-02 25.60 25.64 25.42 25.56 2.2M
2021-09-01 25.40 25.70 25.40 25.65 2.1M
2021-08-31 25.70 25.70 25.40 25.58 5.8M
2021-08-30 25.72 25.96 25.72 25.82 1.9M
2021-08-27 25.73 25.85 25.66 25.68 2.4M
2021-08-26 25.97 26.04 25.87 26.01 1.5M
2021-08-25 26.23 26.30 25.95 25.99 1.1M
2021-08-24 26.14 26.20 26.03 26.04 1.6M
2021-08-23 26.01 26.15 25.87 25.97 2.5M
2021-08-20 25.88 25.97 25.75 25.86 1.8M
2021-08-19 25.82 25.96 25.65 25.68 3.6M
2021-08-18 26.00 26.38 26.00 26.08 2.4M
2021-08-17 26.02 26.20 25.93 26.01 2.4M
2021-08-16 26.08 26.38 26.04 26.29 1.9M
2021-08-13 26.72 26.90 26.70 26.90 2.9M
2021-08-12 26.82 26.94 26.79 26.79 1.7M
2021-08-11 26.80 26.88 26.71 26.79 1.9M
2021-08-10 26.75 27.01 26.73 26.96 4.0M
2021-08-06 26.50 26.79 26.48 26.63 2.9M
2021-08-05 26.40 26.50 26.36 26.49 3.8M
2021-08-04 26.10 26.42 26.03 26.31 5.3M
2021-08-03 25.96 26.00 25.62 25.85 4.8M
2021-08-02 26.28 26.31 25.95 26.13 2.7M
2021-07-30 26.10 26.44 26.10 26.28 4.2M
2021-07-29 26.22 26.28 26.03 26.28 3.6M
2021-07-28 26.10 26.10 25.73 25.92 2.3M
2021-07-27 26.00 26.08 25.75 25.94 2.0M
2021-07-26 26.01 26.05 25.75 25.89 1.1M
2021-07-23 26.00 26.07 25.82 26.01 1.5M
2021-07-22 25.79 26.02 25.65 25.92 2.5M
2021-07-21 25.95 25.95 25.47 25.63 3.1M
2021-07-19 25.61 25.80 25.58 25.69 2.4M
2021-07-16 26.01 26.14 25.92 26.09 0.9M
2021-07-15 26.20 26.25 25.91 26.01 1.3M
2021-07-14 26.15 26.36 25.98 26.18 1.3M
2021-07-13 26.28 26.38 26.18 26.27 2.5M
2021-07-12 26.13 26.25 25.86 26.01 2.0M
2021-07-09 25.41 25.87 25.41 25.74 1.9M
2021-07-08 25.95 26.07 25.48 25.58 2.8M
2021-07-07 26.16 26.18 25.75 25.93 2.7M
2021-07-06 26.00 26.44 25.99 26.37 3.6M
2021-07-05 25.77 25.93 25.77 25.92 0.8M
2021-07-02 25.90 26.00 25.78 25.85 1.2M
2021-07-01 25.94 25.98 25.71 25.76 1.3M
2021-06-30 25.42 25.95 25.35 25.82 2.4M
2021-06-29 25.60 25.72 25.38 25.38 2.7M
2021-06-28 25.78 25.85 25.64 25.75 1.2M
2021-06-25 25.78 25.79 25.51 25.68 1.4M
2021-06-24 25.79 25.79 25.60 25.67 1.1M
2021-06-23 25.73 25.90 25.58 25.70 2.0M
2021-06-22 25.80 25.80 25.52 25.69 2.5M
2021-06-21 25.57 25.67 25.31 25.63 2.9M
2021-06-18 25.82 25.92 25.75 25.84 3.1M
2021-06-17 25.87 26.09 25.85 25.94 1.4M
2021-06-16 26.12 26.16 26.00 26.05 1.9M
2021-06-15 26.12 26.28 26.00 26.11 1.9M
2021-06-14 26.02 26.10 25.95 25.98 1.6M
2021-06-11 26.24 26.26 26.10 26.14 1.4M
2021-06-10 26.02 26.20 26.00 26.10 1.2M
2021-06-09 26.26 26.27 26.03 26.03 2.0M
2021-06-08 26.33 26.38 26.15 26.31 1.8M
2021-06-07 26.18 26.33 26.11 26.27 1.2M
2021-06-04 26.00 26.27 25.96 26.10 2.1M
2021-06-03 26.16 26.33 26.06 26.10 1.6M
2021-06-02 26.50 26.50 26.06 26.13 2.5M
2021-06-01 26.26 26.40 26.03 26.31 1.5M
2021-05-31 26.29 26.52 26.01 26.07 1.9M
2021-05-28 26.31 26.56 26.28 26.28 5.3M
2021-05-27 25.92 26.30 25.87 26.01 7.9M
2021-05-25 25.89 26.00 25.82 25.89 2.0M
2021-05-24 25.72 25.89 25.63 25.69 1.9M
2021-05-21 25.57 25.65 25.42 25.62 2.3M
2021-05-20 25.48 25.57 25.28 25.47 2.3M
2021-05-19 25.60 25.67 25.33 25.40 3.2M
2021-05-18 25.60 25.80 25.43 25.75 3.5M
2021-05-17 25.17 25.30 24.73 25.18 4.6M
2021-05-14 25.79 26.00 24.95 25.37 9.2M
2021-05-12 26.00 26.26 26.00 26.09 2.5M
2021-05-11 26.33 26.50 26.07 26.18 4.2M
2021-05-10 26.65 26.84 26.40 26.54 2.2M
2021-05-07 26.23 26.75 26.21 26.58 6.3M
2021-05-06 26.12 26.26 26.01 26.03 3.0M
2021-05-05 26.25 26.42 26.09 26.30 2.1M
2021-05-04 26.47 26.53 26.30 26.43 1.5M
2021-05-03 26.61 26.66 26.25 26.48 2.1M
2021-04-30 26.44 26.79 26.44 26.59 4.6M
2021-04-29 26.70 26.72 26.52 26.59 1.8M
2021-04-28 26.56 26.70 26.54 26.69 2.0M
2021-04-27 26.35 26.69 26.30 26.58 2.1M
2021-04-26 26.38 26.48 26.21 26.45 1.7M
2021-04-23 26.08 26.35 26.08 26.35 3.2M
2021-04-22 25.95 26.19 25.95 26.15 3.8M
2021-04-21 25.97 26.08 25.74 25.79 4.7M
2021-04-20 26.19 26.44 26.14 26.27 2.3M
2021-04-19 26.20 26.26 26.14 26.23 1.8M
2021-04-16 26.10 26.20 26.07 26.14 2.0M
2021-04-15 26.05 26.10 25.98 26.09 1.1M
2021-04-14 26.10 26.11 25.91 25.96 1.9M
2021-04-13 26.01 26.10 25.93 26.04 2.2M
2021-04-12 26.02 26.14 25.90 26.02 2.0M
2021-04-09 26.09 26.09 25.86 26.07 2.4M
2021-04-08 26.14 26.14 25.93 25.95 1.9M
2021-04-07 26.20 26.26 26.00 26.01 2.4M
2021-04-06 26.12 26.12 25.97 26.08 2.2M
2021-04-05 26.10 26.18 25.92 25.92 1.7M
2021-04-01 26.00 26.00 25.74 25.80 2.7M
2021-03-31 26.00 26.03 25.83 25.83 4.2M
2021-03-30 26.00 26.00 25.84 25.93 3.1M
2021-03-29 25.68 25.95 25.68 25.89 2.9M
2021-03-26 25.93 25.98 25.61 25.68 2.3M
2021-03-25 25.32 25.88 25.32 25.85 4.6M
2021-03-24 25.48 25.54 25.35 25.44 2.1M
2021-03-23 25.40 25.62 25.38 25.48 1.4M
2021-03-22 25.55 25.73 25.37 25.45 1.9M
2021-03-19 25.65 25.75 25.48 25.57 4.9M
2021-03-18 25.75 25.76 25.51 25.61 1.9M
2021-03-17 25.40 25.67 25.37 25.52 2.8M
2021-03-16 25.40 25.47 25.26 25.40 2.3M
2021-03-15 25.58 25.75 25.32 25.49 1.7M
2021-03-12 25.50 25.55 25.32 25.40 4.2M
2021-03-11 25.36 25.47 25.31 25.35 4.9M
2021-03-10 25.75 25.78 25.17 25.36 3.7M
2021-03-09 25.90 25.99 25.58 25.70 3.8M
2021-03-08 25.63 25.79 25.56 25.68 5.8M
2021-03-05 25.47 25.58 25.25 25.45 3.9M
2021-03-04 25.22 25.62 25.17 25.30 4.7M
2021-03-03 25.14 25.36 25.12 25.34 3.1M
2021-03-02 25.25 25.36 24.98 24.99 2.8M
2021-03-01 24.68 25.17 24.68 25.16 4.0M
2021-02-26 24.05 24.72 24.05 24.68 7.1M
2021-02-25 24.20 24.67 24.20 24.65 6.9M
2021-02-24 23.60 24.04 23.56 23.88 5.2M
2021-02-23 23.61 23.85 23.60 23.60 2.6M
2021-02-22 23.60 23.86 23.55 23.69 2.6M
2021-02-19 23.80 23.98 23.45 23.60 3.3M
2021-02-18 23.95 24.05 23.78 23.93 2.1M
2021-02-17 23.76 24.04 23.65 23.95 2.2M
2021-02-16 24.00 24.06 23.97 24.02 1.8M
2021-02-15 24.00 24.15 23.90 23.96 1.5M
2021-02-11 23.67 23.96 23.67 23.94 1.0M
2021-02-10 23.86 23.96 23.76 23.89 1.3M
2021-02-09 23.95 24.06 23.70 23.84 1.6M
2021-02-08 23.50 23.97 23.50 23.85 2.5M
2021-02-05 23.50 23.59 23.36 23.54 1.8M
2021-02-04 23.55 23.78 23.27 23.44 2.1M
2021-02-03 23.48 23.59 23.47 23.52 1.2M
2021-02-02 23.52 23.62 23.40 23.45 1.7M
2021-02-01 23.08 23.58 23.08 23.55 2.9M
2021-01-29 23.58 23.75 23.12 23.38 5.4M
2021-01-28 23.34 23.45 23.11 23.32 3.2M
2021-01-27 23.50 23.70 23.41 23.64 2.3M
2021-01-26 23.52 23.61 23.24 23.33 2.8M
2021-01-25 23.90 23.90 23.55 23.61 1.8M
2021-01-22 23.75 23.83 23.62 23.70 3.0M
2021-01-21 23.95 23.99 23.78 23.96 2.3M
2021-01-20 23.84 23.90 23.65 23.90 2.2M
2021-01-19 23.96 24.05 23.79 23.79 2.8M
2021-01-18 23.90 23.90 23.64 23.87 1.9M
2021-01-15 23.85 24.00 23.75 23.97 2.3M
2021-01-14 23.79 23.95 23.71 23.88 1.8M
2021-01-13 23.70 23.83 23.68 23.70 2.7M
2021-01-12 23.55 23.67 23.36 23.58 3.1M
2021-01-11 23.99 24.10 23.77 23.79 3.0M
2021-01-08 23.56 24.20 23.55 24.20 7.3M
2021-01-07 22.82 23.25 22.79 23.20 5.8M
2021-01-06 22.50 22.60 22.45 22.56 2.1M
2021-01-05 22.50 22.57 22.41 22.57 1.9M
2021-01-04 22.58 22.70 22.42 22.68 1.5M