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
2023-12-29 28.38 28.64 28.30 28.45 3.0M
2023-12-28 28.10 28.63 28.01 28.38 4.5M
2023-12-27 27.65 27.95 27.54 27.90 1.9M
2023-12-26 27.60 27.72 27.48 27.65 0.8M
2023-12-22 27.42 27.60 27.36 27.60 1.7M
2023-12-21 27.45 27.60 27.33 27.44 1.9M
2023-12-20 27.76 27.76 27.48 27.52 1.4M
2023-12-19 27.53 27.80 27.53 27.68 2.4M
2023-12-18 27.52 27.74 27.39 27.74 2.0M
2023-12-15 27.81 27.97 27.60 27.82 5.0M
2023-12-14 28.00 28.04 27.72 27.79 3.5M
2023-12-13 27.62 27.78 27.62 27.77 1.4M
2023-12-12 27.54 27.76 27.49 27.68 1.8M
2023-12-11 27.64 27.64 27.31 27.44 1.8M
2023-12-08 27.30 27.64 27.29 27.58 2.4M
2023-12-07 27.25 27.29 26.97 27.19 2.4M
2023-12-06 27.23 27.29 27.15 27.29 2.0M
2023-12-05 27.20 27.32 27.10 27.23 1.8M
2023-12-04 27.38 27.50 27.22 27.25 1.8M
2023-12-01 27.33 27.58 27.24 27.31 3.2M
2023-11-30 27.22 27.30 27.16 27.22 3.1M
2023-11-29 27.34 27.37 27.15 27.32 2.4M
2023-11-28 27.20 27.24 27.12 27.20 2.2M
2023-11-27 27.25 27.38 27.14 27.21 1.8M
2023-11-24 27.33 27.33 27.24 27.29 1.2M
2023-11-23 27.23 27.39 27.22 27.37 1.0M
2023-11-22 27.12 27.43 27.12 27.39 1.2M
2023-11-21 27.37 27.37 27.12 27.15 1.5M
2023-11-20 27.36 27.43 27.20 27.31 1.9M
2023-11-17 27.28 27.37 27.17 27.35 1.3M
2023-11-16 27.26 27.49 27.07 27.42 3.2M
2023-11-15 27.70 27.74 27.23 27.31 3.2M
2023-11-14 27.20 27.45 27.20 27.33 2.9M
2023-11-10 27.65 27.65 27.31 27.40 1.5M
2023-11-09 27.34 27.81 27.34 27.66 2.0M
2023-11-08 27.71 27.73 27.30 27.39 2.8M
2023-11-07 27.75 27.93 27.71 27.85 1.8M
2023-11-06 27.90 28.00 27.78 28.00 2.4M
2023-11-03 27.26 27.72 27.21 27.71 3.3M
2023-11-02 27.42 27.42 26.91 26.93 3.2M
2023-11-01 27.02 27.24 27.01 27.14 1.7M
2023-10-31 27.10 27.19 26.90 27.02 2.9M
2023-10-30 27.00 27.14 26.82 27.08 3.2M
2023-10-27 27.27 27.31 26.90 27.03 4.4M
2023-10-26 27.50 27.52 27.03 27.28 5.7M
2023-10-25 27.79 27.79 27.63 27.72 1.8M
2023-10-24 27.66 27.71 27.56 27.66 2.0M
2023-10-23 27.60 27.66 27.56 27.62 2.8M
2023-10-20 27.73 27.82 27.63 27.76 3.4M
2023-10-19 27.90 27.91 27.81 27.88 5.2M
2023-10-18 28.32 28.32 28.08 28.10 2.2M
2023-10-17 28.34 28.45 28.27 28.30 2.3M
2023-10-16 28.07 28.18 28.07 28.13 1.9M
2023-10-13 28.40 28.50 28.31 28.34 2.8M
2023-10-12 28.45 28.85 28.45 28.69 2.4M
2023-10-11 28.78 28.78 28.41 28.50 1.9M
2023-10-10 28.47 28.56 28.35 28.56 1.4M
2023-10-09 28.23 28.37 28.15 28.27 1.0M
2023-10-06 28.10 28.37 28.10 28.26 1.4M
2023-10-05 28.00 28.33 27.98 28.16 2.0M
2023-10-04 28.14 28.14 27.90 28.07 3.2M
2023-10-03 28.20 28.29 28.06 28.27 2.1M
2023-10-02 28.50 28.64 28.18 28.34 2.0M
2023-09-29 28.39 28.57 28.28 28.50 2.2M
2023-09-28 28.07 28.28 28.03 28.28 2.2M
2023-09-27 28.20 28.25 28.03 28.24 2.0M
2023-09-26 28.35 28.46 28.22 28.40 1.6M
2023-09-25 28.22 28.48 28.15 28.45 1.5M
2023-09-22 28.05 28.33 27.96 28.22 1.7M
2023-09-21 28.51 28.51 28.18 28.26 2.4M
2023-09-20 28.73 28.73 28.47 28.51 1.5M
2023-09-19 28.81 28.90 28.48 28.55 2.5M
2023-09-18 29.20 29.28 28.83 28.90 1.6M
2023-09-15 29.10 29.38 29.10 29.20 4.1M
2023-09-14 28.69 29.00 28.67 28.99 2.5M
2023-09-13 28.42 28.67 28.36 28.63 2.1M
2023-09-12 28.60 28.60 28.25 28.30 1.4M
2023-09-11 28.20 28.42 28.18 28.42 1.7M
2023-09-08 28.55 28.62 28.20 28.28 1.6M
2023-09-07 28.51 28.64 28.30 28.60 1.3M
2023-09-06 28.68 28.72 28.50 28.60 1.2M
2023-09-05 28.68 28.68 28.46 28.53 1.0M
2023-09-04 28.74 28.74 28.46 28.60 1.6M
2023-08-31 28.35 28.60 28.28 28.44 2.8M
2023-08-30 28.66 28.68 28.31 28.40 1.9M
2023-08-29 28.60 28.67 28.50 28.52 1.2M
2023-08-28 28.20 28.46 28.18 28.30 1.6M
2023-08-25 27.78 28.13 27.73 28.08 1.8M
2023-08-24 28.18 28.28 27.83 27.83 2.1M
2023-08-23 27.75 28.15 27.64 28.08 2.2M
2023-08-22 27.86 27.94 27.72 27.84 2.0M
2023-08-21 27.92 28.00 27.72 27.78 1.6M
2023-08-18 27.91 27.98 27.75 27.93 2.6M
2023-08-17 28.15 28.29 27.98 28.11 2.8M
2023-08-16 28.61 28.64 28.12 28.28 2.8M
2023-08-15 28.87 28.95 28.49 28.64 1.6M
2023-08-14 28.74 28.86 28.46 28.78 2.0M
2023-08-11 29.25 29.35 28.81 28.98 1.8M
2023-08-10 28.90 29.18 28.83 29.18 2.6M
2023-08-08 29.00 29.05 28.83 28.96 2.3M
2023-08-07 28.94 29.01 28.74 28.87 1.3M
2023-08-04 28.97 28.97 28.72 28.80 2.5M
2023-08-03 29.75 30.00 29.71 29.82 3.4M
2023-08-02 30.16 30.16 29.81 29.92 2.9M
2023-08-01 30.20 30.25 30.00 30.16 3.0M
2023-07-31 30.10 30.25 29.96 30.10 3.8M
2023-07-28 29.40 30.10 29.22 29.89 7.9M
2023-07-27 29.10 29.22 28.70 28.92 4.9M
2023-07-26 28.33 28.83 28.12 28.69 4.6M
2023-07-25 28.56 28.56 28.26 28.46 3.0M
2023-07-24 28.68 28.68 28.25 28.36 2.4M
2023-07-21 28.42 28.69 28.41 28.62 3.1M
2023-07-20 28.72 28.78 28.29 28.42 3.0M
2023-07-19 28.00 28.68 27.98 28.64 6.6M
2023-07-18 27.71 27.75 27.59 27.69 3.7M
2023-07-17 27.73 27.75 27.50 27.71 3.3M
2023-07-14 28.00 28.13 27.72 27.83 3.8M
2023-07-13 27.50 27.97 27.41 27.80 4.2M
2023-07-12 27.20 27.43 27.17 27.31 3.2M
2023-07-11 27.40 27.49 27.13 27.24 2.8M
2023-07-10 27.48 27.63 27.36 27.40 1.6M
2023-07-07 27.51 27.58 27.40 27.40 1.9M
2023-07-06 27.77 27.83 27.51 27.51 3.3M
2023-07-05 27.92 27.96 27.80 27.83 1.7M
2023-07-04 27.83 28.00 27.75 27.92 1.2M
2023-07-03 27.98 28.02 27.86 27.99 2.2M
2023-06-30 27.90 28.06 27.85 28.00 4.2M
2023-06-28 27.81 27.94 27.56 27.72 2.5M
2023-06-27 27.95 27.95 27.71 27.72 2.5M
2023-06-26 28.10 28.10 27.82 27.86 1.8M
2023-06-23 28.05 28.15 27.96 27.99 3.6M
2023-06-22 28.00 28.14 27.96 28.05 2.4M
2023-06-21 27.88 28.07 27.80 27.99 2.0M
2023-06-20 27.83 28.03 27.71 27.90 2.9M
2023-06-19 27.88 27.92 27.82 27.82 2.4M
2023-06-16 27.95 28.08 27.90 27.96 9.0M
2023-06-15 27.90 28.10 27.84 27.92 2.3M
2023-06-14 27.95 28.15 27.88 28.07 2.3M
2023-06-13 28.10 28.11 27.81 28.00 1.9M
2023-06-12 28.16 28.35 28.00 28.10 1.5M
2023-06-09 28.38 28.38 28.06 28.16 2.0M
2023-06-08 28.10 28.30 28.01 28.30 1.7M
2023-06-07 28.30 28.30 28.05 28.13 2.1M
2023-06-06 28.00 28.15 27.90 28.12 1.6M
2023-06-05 28.25 28.39 27.90 27.98 2.8M
2023-06-01 28.18 28.20 27.74 27.84 2.9M
2023-05-31 27.87 28.06 27.71 27.95 11.3M
2023-05-30 28.02 28.17 27.95 28.06 1.8M
2023-05-29 28.50 28.60 28.03 28.10 1.4M
2023-05-26 28.00 28.24 27.97 28.13 1.2M
2023-05-25 27.80 28.21 27.78 28.16 3.0M
2023-05-24 27.85 27.87 27.70 27.83 1.4M
2023-05-23 27.98 28.16 27.83 27.95 1.7M
2023-05-22 27.86 27.88 27.67 27.80 2.1M
2023-05-19 27.70 28.07 27.70 27.89 2.1M
2023-05-18 27.67 27.82 27.58 27.70 2.0M
2023-05-17 27.81 27.86 27.38 27.47 3.6M
2023-05-16 28.18 28.18 27.82 27.89 1.6M
2023-05-15 27.79 28.00 27.73 27.98 1.9M
2023-05-12 28.02 28.02 27.73 27.77 2.7M
2023-05-11 28.09 28.12 27.72 27.98 2.5M
2023-05-10 28.44 28.44 28.03 28.12 1.5M
2023-05-09 28.44 28.44 28.11 28.17 1.8M
2023-05-08 28.30 28.45 28.15 28.41 2.7M
2023-05-05 28.15 28.15 27.93 27.99 1.6M
2023-05-04 27.96 28.10 27.78 28.05 2.0M
2023-05-03 28.11 28.16 27.88 28.06 2.4M
2023-05-02 28.34 28.56 28.22 28.26 2.4M
2023-04-28 28.39 28.54 28.18 28.22 5.0M
2023-04-27 29.00 29.19 28.86 29.11 5.9M
2023-04-26 29.31 29.45 29.21 29.26 2.7M
2023-04-25 29.58 29.68 29.35 29.40 2.4M
2023-04-24 29.55 29.68 29.45 29.58 3.5M
2023-04-21 29.64 29.78 29.46 29.69 3.2M
2023-04-20 30.01 30.12 29.50 29.72 3.8M
2023-04-19 29.84 30.15 29.84 30.10 2.0M
2023-04-18 30.16 30.18 29.76 29.85 2.2M
2023-04-17 30.01 30.13 29.87 30.05 1.7M
2023-04-14 30.06 30.27 30.01 30.13 2.0M
2023-04-13 29.98 30.09 29.88 29.95 1.9M
2023-04-12 30.06 30.08 29.87 30.01 1.6M
2023-04-11 29.92 30.13 29.86 30.06 0.8M
2023-04-10 30.00 30.20 29.91 29.93 1.9M
2023-04-06 29.80 29.98 29.70 29.82 1.4M
2023-04-05 30.03 30.18 29.76 29.95 3.0M
2023-04-04 29.92 30.03 29.78 29.93 2.7M
2023-04-03 29.75 29.90 29.45 29.64 3.4M
2023-03-31 30.00 30.05 29.76 29.76 2.8M
2023-03-30 30.01 30.03 29.67 29.84 3.1M
2023-03-29 29.88 30.05 29.76 29.95 1.8M
2023-03-28 29.78 29.87 29.61 29.76 2.0M
2023-03-27 29.45 29.57 29.20 29.48 2.2M
2023-03-24 29.39 29.50 29.12 29.29 2.5M
2023-03-23 29.45 29.55 29.13 29.42 3.7M
2023-03-22 28.88 29.53 28.81 29.50 4.6M
2023-03-21 28.51 28.72 28.35 28.68 2.3M
2023-03-20 28.62 28.63 27.95 28.21 4.6M
2023-03-17 28.46 28.54 28.13 28.54 5.0M
2023-03-16 28.05 28.15 27.86 28.00 2.9M
2023-03-15 28.17 28.53 28.15 28.20 3.2M
2023-03-14 28.05 28.22 27.71 27.84 7.5M
2023-03-13 28.57 28.67 28.16 28.29 4.9M
2023-03-10 29.10 29.15 28.68 28.68 4.7M
2023-03-09 29.53 29.53 29.26 29.31 1.6M
2023-03-08 29.44 29.65 29.21 29.47 1.8M
2023-03-07 29.50 29.64 29.45 29.45 2.1M
2023-03-06 29.60 29.74 29.50 29.50 2.1M
2023-03-03 29.85 29.90 29.54 29.54 1.9M
2023-03-02 29.72 29.88 29.56 29.65 2.2M
2023-03-01 29.99 30.07 29.90 29.93 1.7M
2023-02-28 30.00 30.16 29.92 29.92 3.2M
2023-02-27 29.67 29.96 29.67 29.94 2.4M
2023-02-24 29.50 29.96 29.40 29.85 5.2M
2023-02-23 30.70 30.71 29.51 29.62 8.1M
2023-02-22 30.80 31.00 30.69 30.99 4.6M
2023-02-21 30.63 30.71 30.47 30.65 1.3M
2023-02-20 30.92 30.92 30.62 30.67 1.0M
2023-02-17 30.60 30.98 30.53 30.98 3.2M
2023-02-16 29.98 30.70 29.96 30.70 4.1M
2023-02-15 30.30 30.44 29.80 29.88 2.9M
2023-02-14 30.41 30.48 30.20 30.26 1.7M
2023-02-13 30.64 30.74 30.20 30.23 1.9M
2023-02-10 30.31 30.61 30.20 30.55 1.6M
2023-02-09 30.67 30.75 30.30 30.40 2.5M
2023-02-08 30.60 30.84 30.51 30.84 2.8M
2023-02-07 30.40 30.59 30.36 30.54 3.2M
2023-02-06 30.38 30.40 30.23 30.34 2.7M
2023-02-03 29.76 30.16 29.63 30.16 4.2M
2023-02-02 29.88 29.90 29.50 29.63 2.3M
2023-02-01 29.98 30.08 29.70 29.73 2.3M
2023-01-31 29.90 30.18 29.72 29.83 2.3M
2023-01-30 30.40 30.45 29.92 30.07 5.1M
2023-01-27 30.25 30.30 30.04 30.19 2.2M
2023-01-26 30.00 30.17 29.92 30.13 2.8M
2023-01-25 29.85 30.04 29.76 29.91 7.1M
2023-01-20 29.40 29.54 29.23 29.40 4.0M
2023-01-19 29.28 29.38 29.16 29.21 4.9M
2023-01-18 29.40 29.55 29.25 29.33 5.7M
2023-01-17 29.65 29.70 29.35 29.40 5.0M
2023-01-16 30.60 30.60 29.66 29.66 6.5M
2023-01-13 30.22 30.56 30.18 30.53 4.6M
2023-01-12 30.32 30.32 29.82 29.92 2.3M
2023-01-11 30.42 30.42 30.01 30.09 3.0M
2023-01-10 30.62 30.80 30.07 30.10 3.5M
2023-01-09 31.14 31.33 30.62 30.67 4.2M
2023-01-06 30.95 31.05 30.67 30.84 1.9M
2023-01-05 30.65 31.14 30.65 30.97 3.7M
2023-01-04 30.89 30.89 30.42 30.46 5.8M
2023-01-03 30.68 30.77 30.44 30.70 4.4M