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
2022-12-30 30.89 30.89 30.68 30.70 2.1M
2022-12-29 30.80 30.89 30.53 30.80 3.6M
2022-12-28 30.78 31.04 30.77 30.96 1.1M
2022-12-27 31.10 31.10 30.81 30.93 0.8M
2022-12-23 31.00 31.07 30.76 30.90 1.5M
2022-12-22 30.90 31.25 30.86 31.16 2.2M
2022-12-21 31.00 31.10 30.89 31.00 3.3M
2022-12-20 30.20 31.07 30.20 31.04 4.4M
2022-12-19 30.80 31.20 30.80 30.96 3.1M
2022-12-16 30.77 30.92 30.71 30.72 3.2M
2022-12-15 30.98 31.07 30.66 30.87 2.9M
2022-12-14 31.25 31.34 30.78 30.91 5.7M
2022-12-13 31.00 31.40 31.00 31.25 3.5M
2022-12-12 31.00 31.25 30.95 31.10 2.9M
2022-12-09 31.03 31.13 30.88 31.05 2.4M
2022-12-08 30.56 30.96 30.54 30.73 2.9M
2022-12-07 30.80 30.83 30.53 30.56 3.6M
2022-12-06 31.00 31.03 30.65 30.80 5.3M
2022-12-05 31.00 31.19 30.82 31.00 2.9M
2022-12-02 31.33 31.33 30.82 30.91 5.5M
2022-12-01 31.29 31.40 31.20 31.33 4.0M
2022-11-30 31.00 31.25 30.91 31.20 8.5M
2022-11-29 30.35 30.82 30.26 30.80 5.1M
2022-11-28 30.23 30.33 30.01 30.30 1.9M
2022-11-25 30.28 30.28 30.11 30.25 2.8M
2022-11-24 30.32 30.37 30.18 30.27 2.1M
2022-11-23 30.30 30.36 30.04 30.15 1.7M
2022-11-22 30.15 30.29 30.09 30.11 2.3M
2022-11-21 30.25 30.44 29.92 30.03 1.8M
2022-11-18 30.25 30.55 30.11 30.25 3.8M
2022-11-17 29.89 30.25 29.73 30.16 3.4M
2022-11-16 30.05 30.08 29.70 29.84 3.7M
2022-11-15 29.95 30.04 29.68 30.00 3.1M
2022-11-14 29.63 29.95 29.50 29.95 4.7M
2022-11-11 29.50 29.79 29.01 29.50 4.3M
2022-11-10 29.01 29.28 29.00 29.21 3.0M
2022-11-09 28.88 29.16 28.85 29.14 3.9M
2022-11-08 28.70 28.88 28.59 28.85 3.4M
2022-11-07 28.45 28.55 28.30 28.50 3.8M
2022-11-04 28.05 28.40 27.92 28.40 5.2M
2022-11-03 27.88 28.13 27.70 28.02 2.5M
2022-11-02 28.19 28.20 27.89 28.07 2.6M
2022-11-01 27.96 28.17 27.86 28.01 2.5M
2022-10-31 27.38 28.30 27.32 27.76 7.7M
2022-10-28 26.50 27.27 26.41 27.06 7.1M
2022-10-27 26.12 26.27 25.97 26.02 2.5M
2022-10-26 26.17 26.26 26.08 26.08 1.5M
2022-10-25 26.28 26.44 25.98 26.13 2.7M
2022-10-21 26.11 26.21 25.91 25.99 2.7M
2022-10-20 26.10 26.29 26.10 26.16 1.2M
2022-10-19 26.21 26.40 26.21 26.27 1.2M
2022-10-18 26.19 26.32 26.06 26.26 1.7M
2022-10-17 26.10 26.30 26.01 26.09 2.5M
2022-10-14 26.35 26.59 26.25 26.26 1.9M
2022-10-13 26.28 26.53 26.10 26.15 2.0M
2022-10-12 26.24 26.55 26.22 26.39 2.4M
2022-10-11 26.30 26.55 26.12 26.32 2.0M
2022-10-10 26.49 26.56 26.28 26.33 1.5M
2022-10-07 26.76 26.77 26.40 26.70 1.5M
2022-10-06 26.70 26.88 26.66 26.66 1.8M
2022-10-05 26.20 26.52 26.17 26.50 2.5M
2022-10-04 26.28 26.44 26.10 26.15 2.2M
2022-10-03 26.16 26.22 26.07 26.07 1.5M
2022-09-30 26.12 26.36 26.05 26.16 3.0M
2022-09-29 26.25 26.60 26.13 26.13 4.1M
2022-09-28 26.56 26.59 26.12 26.16 4.0M
2022-09-27 26.60 26.82 26.50 26.57 3.0M
2022-09-26 27.00 27.11 26.60 26.83 4.8M
2022-09-23 27.29 27.35 27.10 27.14 2.8M
2022-09-22 27.65 27.65 27.32 27.53 3.2M
2022-09-21 27.47 27.75 27.37 27.68 3.2M
2022-09-20 27.34 27.53 27.26 27.39 1.2M
2022-09-19 27.15 27.34 27.15 27.24 1.3M
2022-09-16 27.16 27.37 27.09 27.19 3.3M
2022-09-15 27.27 27.42 27.20 27.30 1.5M
2022-09-14 27.04 27.34 27.04 27.28 1.8M
2022-09-13 27.46 27.66 27.43 27.56 1.4M
2022-09-12 27.39 27.49 27.33 27.42 1.0M
2022-09-09 27.10 27.34 27.03 27.33 1.3M
2022-09-08 27.05 27.13 26.95 27.07 1.5M
2022-09-07 26.90 27.10 26.75 26.89 2.2M
2022-09-06 27.20 27.23 27.10 27.10 1.4M
2022-09-05 27.20 27.25 27.06 27.16 0.8M
2022-09-02 27.12 27.18 26.97 27.05 1.9M
2022-09-01 27.19 27.34 27.10 27.18 2.1M
2022-08-31 27.15 27.38 27.00 27.33 4.2M
2022-08-30 27.10 27.42 27.10 27.32 2.2M
2022-08-29 27.17 27.27 26.96 27.19 2.2M
2022-08-26 27.55 27.65 27.44 27.47 1.7M
2022-08-25 27.36 27.55 27.29 27.51 1.4M
2022-08-24 27.51 27.55 27.28 27.35 1.9M
2022-08-23 27.05 27.52 27.00 27.51 4.4M
2022-08-22 26.70 27.35 26.70 27.33 3.1M
2022-08-19 27.12 27.12 26.78 26.80 2.2M
2022-08-18 26.83 27.43 26.83 27.00 2.3M
2022-08-17 26.91 27.15 26.85 26.85 2.0M
2022-08-16 27.13 27.22 26.87 26.88 2.7M
2022-08-15 27.25 27.35 27.20 27.20 1.6M
2022-08-12 27.39 27.41 27.29 27.32 1.0M
2022-08-11 27.25 27.50 27.21 27.41 3.2M
2022-08-10 27.23 27.33 27.13 27.15 2.6M
2022-08-08 27.30 27.36 27.17 27.20 2.4M
2022-08-05 27.76 27.94 27.75 27.81 1.9M
2022-08-04 27.80 27.90 27.67 27.84 1.9M
2022-08-03 27.75 27.84 27.57 27.78 2.0M
2022-08-02 27.79 28.00 27.66 27.73 1.7M
2022-08-01 27.79 28.18 27.53 27.89 2.5M
2022-07-29 28.46 28.53 27.33 27.55 5.3M
2022-07-28 28.28 28.44 28.13 28.26 3.8M
2022-07-27 27.74 28.13 27.61 28.00 2.8M
2022-07-26 27.37 27.80 27.37 27.74 1.8M
2022-07-25 27.38 27.79 27.37 27.50 1.6M
2022-07-22 27.33 27.63 27.28 27.46 2.6M
2022-07-21 27.37 27.38 26.78 27.10 2.1M
2022-07-20 26.60 27.39 26.60 27.37 3.8M
2022-07-19 26.36 26.57 26.36 26.46 2.1M
2022-07-18 26.30 26.50 26.25 26.41 1.6M
2022-07-15 26.01 26.13 25.96 26.04 2.5M
2022-07-14 26.28 26.36 26.05 26.05 2.7M
2022-07-13 26.79 26.80 26.26 26.36 3.3M
2022-07-12 26.66 26.89 26.46 26.79 2.2M
2022-07-08 26.65 26.65 26.41 26.41 2.1M
2022-07-07 26.32 26.43 26.12 26.43 2.5M
2022-07-06 26.72 26.85 26.34 26.40 2.3M
2022-07-05 26.84 26.84 26.62 26.62 1.5M
2022-07-04 26.34 26.80 26.32 26.68 2.5M
2022-07-01 26.26 26.42 26.08 26.15 2.8M
2022-06-30 26.45 26.53 26.25 26.25 3.6M
2022-06-29 26.31 26.72 26.31 26.61 4.0M
2022-06-28 26.44 26.62 26.32 26.49 2.1M
2022-06-27 26.55 26.62 26.36 26.55 1.8M
2022-06-24 26.40 26.45 26.26 26.40 1.8M
2022-06-23 26.79 26.83 26.45 26.45 1.6M
2022-06-22 26.90 27.00 26.62 26.62 2.2M
2022-06-21 26.92 26.98 26.78 26.85 1.9M
2022-06-20 26.83 26.89 26.71 26.84 1.4M
2022-06-17 26.83 27.11 26.75 26.83 4.2M
2022-06-16 27.20 27.57 26.92 26.98 3.3M
2022-06-15 26.96 27.24 26.94 26.95 2.9M
2022-06-14 26.95 27.20 26.75 27.09 2.7M
2022-06-13 27.50 27.59 27.20 27.21 3.9M
2022-06-10 27.80 27.91 27.68 27.68 3.6M
2022-06-09 28.38 28.49 27.96 28.05 5.2M
2022-06-08 28.74 28.80 28.40 28.40 3.1M
2022-06-07 28.80 28.80 28.53 28.62 2.5M
2022-06-06 28.82 28.94 28.63 28.73 1.8M
2022-06-03 28.96 29.10 28.87 28.92 1.2M
2022-06-02 29.04 29.09 28.86 28.90 2.0M
2022-06-01 29.61 29.62 29.00 29.04 3.4M
2022-05-31 29.21 29.59 29.21 29.51 12.7M
2022-05-30 29.40 29.58 29.32 29.34 2.6M
2022-05-27 29.41 29.45 29.29 29.38 1.5M
2022-05-26 29.08 29.28 28.95 29.11 1.7M
2022-05-25 29.12 29.25 28.77 28.83 3.7M
2022-05-24 28.94 29.42 28.85 29.22 3.4M
2022-05-23 29.60 29.60 29.18 29.22 2.2M
2022-05-20 29.19 29.50 29.03 29.42 6.1M
2022-05-19 28.59 28.94 28.30 28.51 2.7M
2022-05-18 28.83 29.19 28.71 28.89 3.3M
2022-05-17 28.51 28.99 28.39 28.63 3.1M
2022-05-13 28.25 28.80 28.25 28.49 3.2M
2022-05-12 28.50 28.50 28.08 28.08 3.4M
2022-05-11 28.66 28.81 28.33 28.48 3.8M
2022-05-10 28.95 29.03 28.73 28.77 3.2M
2022-05-09 29.26 29.56 29.20 29.25 2.9M
2022-05-06 29.65 29.86 29.40 29.56 4.5M
2022-05-05 30.45 30.50 29.80 29.90 3.3M
2022-05-04 30.20 30.42 30.11 30.24 2.9M
2022-04-29 29.75 30.50 29.20 29.99 8.0M
2022-04-28 30.14 30.47 29.96 30.14 3.0M
2022-04-27 30.60 30.68 30.50 30.56 3.1M
2022-04-26 30.82 30.94 30.62 30.67 2.3M
2022-04-25 30.54 30.91 30.54 30.78 2.3M
2022-04-22 30.85 31.25 30.85 31.13 1.7M
2022-04-21 31.05 31.34 31.03 31.15 1.9M
2022-04-20 30.70 31.19 30.60 31.11 2.4M
2022-04-19 30.55 30.91 30.41 30.43 2.6M
2022-04-18 30.45 30.65 30.23 30.28 2.5M
2022-04-14 30.60 31.16 30.60 30.76 3.2M
2022-04-13 31.16 31.28 30.91 30.91 2.4M
2022-04-12 31.32 31.42 31.10 31.10 2.4M
2022-04-11 31.48 31.69 31.34 31.50 3.0M
2022-04-08 31.75 31.76 31.53 31.58 2.4M
2022-04-07 31.61 31.88 31.57 31.75 1.8M
2022-04-06 31.75 32.05 31.75 31.75 2.1M
2022-04-05 31.82 31.97 31.68 31.97 2.1M
2022-04-04 31.80 31.96 31.71 31.76 1.6M
2022-04-01 32.00 32.12 31.60 31.96 3.3M
2022-03-31 32.07 32.39 32.02 32.02 3.5M
2022-03-30 32.35 32.49 32.22 32.31 3.2M
2022-03-29 32.48 32.55 32.00 32.16 2.2M
2022-03-28 32.15 32.38 32.02 32.38 2.4M
2022-03-25 31.92 32.20 31.92 32.15 1.9M
2022-03-24 31.66 32.12 31.65 32.03 2.4M
2022-03-23 32.13 32.23 31.73 31.90 3.6M
2022-03-22 32.12 32.24 32.00 32.13 2.5M
2022-03-21 32.04 32.25 31.88 32.20 2.9M
2022-03-18 32.02 32.22 31.77 32.07 4.9M
2022-03-17 32.62 32.62 31.75 32.10 6.0M
2022-03-16 31.45 31.79 30.81 31.60 6.7M
2022-03-15 30.25 30.97 30.20 30.53 4.3M
2022-03-14 30.02 30.35 29.94 30.10 2.7M
2022-03-11 29.80 30.15 29.52 30.12 2.5M
2022-03-10 30.09 30.24 29.86 29.96 3.8M
2022-03-09 28.20 29.47 28.20 29.31 4.5M
2022-03-08 28.89 28.96 28.24 28.27 5.3M
2022-03-07 29.23 29.50 29.10 29.12 2.9M
2022-03-04 29.66 30.06 29.45 29.53 3.0M
2022-03-03 30.16 30.27 29.86 29.86 2.5M
2022-03-02 30.06 30.35 29.85 29.85 3.1M
2022-03-01 30.21 30.73 30.05 30.36 3.0M
2022-02-28 30.50 30.57 29.61 29.91 11.8M
2022-02-25 30.75 31.30 30.57 30.57 9.0M
2022-02-24 31.66 31.83 30.52 30.75 9.5M
2022-02-23 32.25 32.50 32.08 32.38 3.6M
2022-02-22 32.35 32.49 32.02 32.20 2.9M
2022-02-21 32.36 32.66 32.31 32.66 1.5M
2022-02-18 32.70 32.94 32.51 32.57 3.9M
2022-02-17 33.00 33.33 32.80 32.86 4.4M
2022-02-16 32.62 32.80 32.40 32.75 3.7M
2022-02-15 32.70 32.75 32.36 32.68 3.3M
2022-02-14 32.32 32.72 32.30 32.70 3.0M
2022-02-11 32.25 32.78 32.22 32.60 4.1M
2022-02-10 32.99 32.99 32.51 32.54 5.4M
2022-02-09 32.22 32.82 32.07 32.80 4.4M
2022-02-08 32.25 32.86 32.02 32.65 6.4M
2022-02-07 31.12 31.92 31.12 31.92 4.5M
2022-02-04 31.20 31.30 30.88 31.30 4.2M
2022-02-03 31.00 31.27 30.75 31.00 7.0M
2022-01-31 30.25 30.25 29.96 29.96 2.7M
2022-01-28 30.13 30.20 29.88 29.95 8.8M
2022-01-27 29.75 30.13 29.72 30.13 4.1M
2022-01-26 29.80 30.08 29.76 30.02 2.3M
2022-01-25 29.65 29.77 29.40 29.73 5.4M
2022-01-24 29.98 30.23 29.92 30.01 2.2M
2022-01-21 30.20 30.39 29.97 30.37 4.4M
2022-01-20 30.08 30.30 29.97 30.30 3.6M
2022-01-19 29.93 30.15 29.81 29.89 5.8M
2022-01-18 30.24 30.24 29.98 29.98 2.4M
2022-01-17 30.14 30.27 29.96 30.18 5.4M
2022-01-14 29.39 29.95 29.36 29.93 4.5M
2022-01-13 29.50 29.53 29.11 29.18 2.1M
2022-01-12 29.50 29.60 29.28 29.44 2.7M
2022-01-11 29.17 29.33 29.00 29.33 3.6M
2022-01-10 28.58 29.20 28.53 29.16 5.4M
2022-01-07 27.90 28.43 27.88 28.29 5.1M
2022-01-06 27.41 27.80 27.34 27.70 2.7M
2022-01-05 27.75 27.88 27.36 27.49 2.5M
2022-01-04 27.17 27.60 27.11 27.55 3.3M
2022-01-03 27.00 27.03 26.89 26.93 1.0M