UOL Group

UTOS
🏛️ singapore →
7.94
Last Update: 2025-10-06
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 6.21 6.27 6.18 6.23 2.1M
2023-12-28 6.19 6.23 6.14 6.18 1.9M
2023-12-27 6.07 6.17 6.02 6.12 1.4M
2023-12-26 6.06 6.07 6.03 6.05 0.5M
2023-12-22 6.05 6.09 6.01 6.02 0.9M
2023-12-21 5.99 6.04 5.96 6.01 1.4M
2023-12-20 6.10 6.10 6.01 6.01 1.3M
2023-12-19 6.05 6.10 6.01 6.08 2.3M
2023-12-18 6.14 6.14 5.96 6.08 2.8M
2023-12-15 6.12 6.28 6.04 6.25 5.6M
2023-12-14 5.95 6.12 5.94 6.07 3.8M
2023-12-13 5.88 5.90 5.82 5.86 1.3M
2023-12-12 5.92 5.94 5.87 5.91 1.6M
2023-12-11 5.97 5.98 5.86 5.88 1.2M
2023-12-08 6.01 6.01 5.95 5.97 1.7M
2023-12-07 5.89 6.02 5.84 5.99 2.9M
2023-12-06 5.88 5.94 5.81 5.92 2.2M
2023-12-05 5.88 5.91 5.83 5.84 1.8M
2023-12-04 5.90 5.97 5.86 5.88 1.2M
2023-12-01 5.87 5.89 5.81 5.86 1.5M
2023-11-30 5.92 5.92 5.79 5.85 6.1M
2023-11-29 5.84 5.91 5.83 5.89 2.1M
2023-11-28 5.92 5.92 5.80 5.81 2.1M
2023-11-27 6.01 6.02 5.90 5.90 2.2M
2023-11-24 6.09 6.12 5.99 6.02 1.8M
2023-11-23 6.10 6.18 6.09 6.13 1.1M
2023-11-22 6.10 6.18 6.10 6.14 1.9M
2023-11-21 6.14 6.16 6.05 6.09 1.4M
2023-11-20 6.12 6.17 6.05 6.11 2.0M
2023-11-17 6.18 6.19 6.07 6.10 1.7M
2023-11-16 6.26 6.26 6.14 6.21 3.0M
2023-11-15 6.15 6.43 6.15 6.29 5.7M
2023-11-14 5.95 6.02 5.91 5.99 2.6M
2023-11-10 5.90 5.96 5.83 5.92 1.5M
2023-11-09 5.99 6.01 5.90 5.94 2.4M
2023-11-08 6.01 6.09 5.95 6.08 1.2M
2023-11-07 6.04 6.08 5.98 6.00 1.6M
2023-11-06 6.00 6.11 5.87 6.11 1.8M
2023-11-03 5.87 5.98 5.85 5.94 1.6M
2023-11-02 5.88 5.90 5.77 5.81 1.3M
2023-11-01 5.84 5.88 5.76 5.82 1.3M
2023-10-31 5.80 5.85 5.74 5.85 2.5M
2023-10-30 5.70 5.80 5.66 5.78 1.6M
2023-10-27 5.70 5.71 5.66 5.71 1.0M
2023-10-26 5.65 5.68 5.55 5.63 2.0M
2023-10-25 5.86 5.86 5.66 5.68 2.4M
2023-10-24 5.77 5.85 5.70 5.85 3.2M
2023-10-23 5.90 5.92 5.73 5.74 3.0M
2023-10-20 6.13 6.15 5.88 5.89 3.6M
2023-10-19 6.27 6.31 6.15 6.17 1.5M
2023-10-18 6.51 6.51 6.32 6.34 1.6M
2023-10-17 6.50 6.54 6.45 6.50 0.6M
2023-10-16 6.42 6.48 6.42 6.45 0.6M
2023-10-13 6.46 6.51 6.44 6.45 0.8M
2023-10-12 6.49 6.58 6.45 6.53 1.0M
2023-10-11 6.47 6.48 6.41 6.47 0.6M
2023-10-10 6.39 6.45 6.36 6.44 0.9M
2023-10-09 6.37 6.37 6.30 6.34 0.4M
2023-10-06 6.28 6.35 6.28 6.34 0.8M
2023-10-05 6.29 6.33 6.23 6.33 0.6M
2023-10-04 6.26 6.29 6.21 6.27 1.3M
2023-10-03 6.29 6.36 6.27 6.34 1.3M
2023-10-02 6.36 6.41 6.28 6.37 1.6M
2023-09-29 6.29 6.40 6.25 6.37 1.6M
2023-09-28 6.24 6.29 6.21 6.27 1.0M
2023-09-27 6.31 6.32 6.25 6.26 1.4M
2023-09-26 6.30 6.39 6.27 6.36 0.9M
2023-09-25 6.35 6.35 6.30 6.32 0.7M
2023-09-22 6.31 6.35 6.27 6.33 1.0M
2023-09-21 6.42 6.45 6.33 6.34 1.6M
2023-09-20 6.44 6.47 6.42 6.45 1.1M
2023-09-19 6.52 6.54 6.44 6.45 0.7M
2023-09-18 6.55 6.55 6.46 6.47 1.2M
2023-09-15 6.52 6.61 6.51 6.60 1.9M
2023-09-14 6.40 6.50 6.38 6.46 0.9M
2023-09-13 6.39 6.41 6.34 6.39 0.8M
2023-09-12 6.36 6.40 6.33 6.37 1.1M
2023-09-11 6.36 6.41 6.36 6.41 0.7M
2023-09-08 6.36 6.40 6.35 6.38 1.1M
2023-09-07 6.43 6.44 6.35 6.38 1.5M
2023-09-06 6.45 6.50 6.44 6.47 1.1M
2023-09-05 6.50 6.50 6.44 6.45 0.8M
2023-09-04 6.47 6.50 6.39 6.50 1.0M
2023-08-31 6.47 6.59 6.46 6.58 2.9M
2023-08-30 6.40 6.46 6.39 6.44 1.2M
2023-08-29 6.40 6.42 6.37 6.40 0.9M
2023-08-28 6.31 6.42 6.31 6.39 0.8M
2023-08-25 6.31 6.36 6.28 6.33 1.0M
2023-08-24 6.38 6.38 6.32 6.36 0.7M
2023-08-23 6.33 6.36 6.28 6.33 1.4M
2023-08-22 6.37 6.38 6.31 6.35 1.0M
2023-08-21 6.48 6.49 6.33 6.37 0.9M
2023-08-18 6.45 6.53 6.44 6.47 0.8M
2023-08-17 6.55 6.55 6.48 6.50 1.3M
2023-08-16 6.53 6.53 6.47 6.49 1.6M
2023-08-15 6.54 6.61 6.53 6.57 1.2M
2023-08-14 6.60 6.65 6.52 6.55 1.4M
2023-08-11 6.82 6.83 6.57 6.68 1.9M
2023-08-10 6.85 6.93 6.79 6.88 0.8M
2023-08-08 6.96 6.96 6.85 6.86 1.1M
2023-08-07 6.87 6.96 6.86 6.91 0.8M
2023-08-04 6.87 6.90 6.78 6.83 1.0M
2023-08-03 6.86 6.88 6.81 6.82 0.9M
2023-08-02 7.00 7.03 6.85 6.88 1.1M
2023-08-01 6.99 7.08 6.93 6.98 1.2M
2023-07-31 6.92 6.98 6.88 6.97 1.4M
2023-07-28 6.87 6.93 6.86 6.89 1.4M
2023-07-27 6.77 6.88 6.77 6.87 1.4M
2023-07-26 6.69 6.77 6.67 6.75 1.6M
2023-07-25 6.71 6.73 6.66 6.73 1.3M
2023-07-24 6.68 6.71 6.65 6.69 0.8M
2023-07-21 6.71 6.73 6.65 6.68 0.5M
2023-07-20 6.71 6.72 6.64 6.69 1.3M
2023-07-19 6.69 6.69 6.61 6.68 0.8M
2023-07-18 6.74 6.78 6.65 6.67 1.2M
2023-07-17 6.74 6.77 6.66 6.70 1.3M
2023-07-14 6.80 6.83 6.71 6.75 2.1M
2023-07-13 6.65 6.76 6.65 6.74 2.6M
2023-07-12 6.57 6.60 6.54 6.60 1.3M
2023-07-11 6.51 6.58 6.48 6.54 1.6M
2023-07-10 6.49 6.49 6.40 6.47 1.8M
2023-07-07 6.49 6.53 6.43 6.45 1.9M
2023-07-06 6.46 6.63 6.45 6.54 3.4M
2023-07-05 6.47 6.50 6.42 6.42 2.5M
2023-07-04 6.44 6.46 6.31 6.34 1.8M
2023-07-03 6.41 6.51 6.41 6.45 1.3M
2023-06-30 6.39 6.48 6.32 6.37 2.2M
2023-06-28 6.29 6.45 6.29 6.42 1.9M
2023-06-27 6.29 6.30 6.20 6.26 2.0M
2023-06-26 6.36 6.39 6.28 6.28 1.0M
2023-06-23 6.43 6.45 6.30 6.34 2.1M
2023-06-22 6.52 6.52 6.45 6.46 0.7M
2023-06-21 6.58 6.58 6.52 6.53 0.8M
2023-06-20 6.63 6.65 6.54 6.58 0.8M
2023-06-19 6.76 6.76 6.62 6.66 0.6M
2023-06-16 6.71 6.87 6.71 6.76 3.1M
2023-06-15 6.66 6.71 6.62 6.68 1.0M
2023-06-14 6.60 6.64 6.58 6.64 0.9M
2023-06-13 6.55 6.60 6.51 6.56 0.6M
2023-06-12 6.50 6.58 6.50 6.55 0.4M
2023-06-09 6.53 6.53 6.45 6.50 0.6M
2023-06-08 6.59 6.60 6.50 6.53 0.8M
2023-06-07 6.49 6.59 6.48 6.57 1.1M
2023-06-06 6.52 6.56 6.48 6.52 0.9M
2023-06-05 6.49 6.59 6.47 6.52 1.4M
2023-06-01 6.39 6.45 6.38 6.43 1.7M
2023-05-31 6.54 6.56 6.30 6.30 6.0M
2023-05-30 6.64 6.66 6.55 6.55 0.5M
2023-05-29 6.72 6.72 6.60 6.60 0.9M
2023-05-26 6.73 6.76 6.69 6.74 0.5M
2023-05-25 6.73 6.80 6.72 6.76 0.8M
2023-05-24 6.72 6.76 6.70 6.76 0.6M
2023-05-23 6.70 6.74 6.64 6.70 0.6M
2023-05-22 6.66 6.69 6.58 6.66 0.6M
2023-05-19 6.65 6.71 6.58 6.69 0.7M
2023-05-18 6.73 6.73 6.63 6.63 0.8M
2023-05-17 6.75 6.79 6.62 6.64 1.3M
2023-05-16 6.80 6.81 6.75 6.80 0.4M
2023-05-15 6.83 6.83 6.71 6.80 0.4M
2023-05-12 6.84 6.87 6.76 6.80 0.7M
2023-05-11 6.90 6.90 6.83 6.84 0.3M
2023-05-10 6.88 6.92 6.85 6.90 0.9M
2023-05-09 6.85 6.88 6.77 6.81 0.6M
2023-05-08 6.94 6.97 6.85 6.85 1.2M
2023-05-05 7.05 7.11 7.00 7.01 0.4M
2023-05-04 7.01 7.07 6.97 7.07 0.8M
2023-05-03 6.87 7.00 6.84 6.98 0.6M
2023-05-02 6.91 7.05 6.90 6.92 1.1M
2023-04-28 6.81 6.88 6.73 6.84 1.1M
2023-04-27 6.95 6.97 6.72 6.76 2.4M
2023-04-26 7.03 7.11 7.01 7.10 0.7M
2023-04-25 7.06 7.09 7.02 7.06 0.6M
2023-04-24 7.13 7.13 7.03 7.03 0.6M
2023-04-21 7.05 7.11 7.03 7.11 0.8M
2023-04-20 7.02 7.15 7.02 7.06 1.5M
2023-04-19 6.96 7.02 6.95 7.01 0.6M
2023-04-18 6.98 7.02 6.95 7.00 0.6M
2023-04-17 6.97 7.02 6.93 7.02 0.4M
2023-04-14 6.99 7.00 6.94 6.98 0.6M
2023-04-13 6.97 6.98 6.86 6.94 1.4M
2023-04-12 7.03 7.05 6.92 6.94 1.0M
2023-04-11 7.06 7.09 7.02 7.05 0.8M
2023-04-10 7.01 7.05 6.99 7.04 0.7M
2023-04-06 7.02 7.03 6.93 6.95 1.2M
2023-04-05 6.97 7.05 6.93 7.04 1.6M
2023-04-04 6.95 6.95 6.89 6.92 0.7M
2023-04-03 6.89 6.96 6.85 6.92 1.2M
2023-03-31 6.79 6.84 6.73 6.84 1.7M
2023-03-30 6.81 6.81 6.70 6.80 1.3M
2023-03-29 6.71 6.78 6.66 6.74 0.9M
2023-03-28 6.69 6.73 6.64 6.66 0.9M
2023-03-27 6.55 6.67 6.55 6.62 1.3M
2023-03-24 6.54 6.56 6.47 6.51 0.8M
2023-03-23 6.61 6.63 6.56 6.58 0.7M
2023-03-22 6.61 6.63 6.55 6.60 1.0M
2023-03-21 6.57 6.62 6.53 6.55 1.1M
2023-03-20 6.51 6.53 6.41 6.47 0.7M
2023-03-17 6.43 6.55 6.41 6.55 1.5M
2023-03-16 6.39 6.42 6.35 6.41 0.8M
2023-03-15 6.41 6.42 6.36 6.39 1.2M
2023-03-14 6.22 6.36 6.19 6.34 1.5M
2023-03-13 6.30 6.37 6.22 6.26 1.0M
2023-03-10 6.37 6.40 6.28 6.31 1.1M
2023-03-09 6.55 6.55 6.40 6.43 0.7M
2023-03-08 6.53 6.55 6.40 6.49 1.3M
2023-03-07 6.54 6.59 6.49 6.55 0.7M
2023-03-06 6.70 6.70 6.51 6.59 1.4M
2023-03-03 6.76 6.76 6.67 6.70 0.6M
2023-03-02 6.81 6.81 6.66 6.70 0.6M
2023-03-01 6.74 6.84 6.74 6.82 0.8M
2023-02-28 6.70 6.83 6.65 6.74 2.1M
2023-02-27 6.65 6.71 6.64 6.67 0.7M
2023-02-24 6.69 6.74 6.66 6.70 0.6M
2023-02-23 6.55 6.69 6.55 6.65 1.1M
2023-02-22 6.62 6.65 6.58 6.63 1.0M
2023-02-21 6.64 6.64 6.61 6.62 0.3M
2023-02-20 6.67 6.67 6.63 6.64 0.3M
2023-02-17 6.75 6.75 6.67 6.68 0.7M
2023-02-16 6.71 6.77 6.71 6.76 0.8M
2023-02-15 6.76 6.79 6.69 6.73 1.3M
2023-02-14 6.82 6.85 6.80 6.82 0.3M
2023-02-13 6.83 6.87 6.77 6.82 1.0M
2023-02-10 6.84 6.88 6.79 6.85 0.7M
2023-02-09 6.83 6.91 6.81 6.84 1.2M
2023-02-08 6.84 6.88 6.80 6.85 0.5M
2023-02-07 6.89 6.89 6.80 6.89 0.8M
2023-02-06 6.92 6.97 6.88 6.90 0.8M
2023-02-03 6.97 7.04 6.96 7.01 1.1M
2023-02-02 6.97 6.97 6.93 6.97 0.9M
2023-02-01 6.97 6.97 6.90 6.96 0.8M
2023-01-31 6.97 6.98 6.88 6.89 2.0M
2023-01-30 6.97 7.02 6.91 6.94 1.5M
2023-01-27 6.98 6.98 6.90 6.94 0.8M
2023-01-26 6.86 6.96 6.83 6.94 0.8M
2023-01-25 6.80 6.85 6.76 6.84 1.1M
2023-01-20 6.67 6.73 6.64 6.71 0.8M
2023-01-19 6.67 6.70 6.65 6.66 1.0M
2023-01-18 6.66 6.72 6.65 6.68 0.8M
2023-01-17 6.66 6.68 6.63 6.68 0.7M
2023-01-16 6.66 6.68 6.63 6.65 0.7M
2023-01-13 6.64 6.66 6.61 6.64 0.8M
2023-01-12 6.60 6.64 6.55 6.64 1.2M
2023-01-11 6.57 6.59 6.53 6.57 0.9M
2023-01-10 6.59 6.59 6.49 6.57 1.3M
2023-01-09 6.61 6.62 6.55 6.60 1.1M
2023-01-06 6.59 6.60 6.47 6.53 1.4M
2023-01-05 6.61 6.67 6.60 6.65 1.2M
2023-01-04 6.63 6.63 6.52 6.58 0.6M
2023-01-03 6.62 6.62 6.52 6.62 0.6M