Uni-Asia Group Ltd. CHJ

SGX · Singapore · Transportation

SGD 0.9550-0.01 (-0.52%)

Market closed· Oct 1, 2026, 9:04 AM UTC· SGD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	SGD 0.96	-0.52%	SGD 0.96	SGD 0.97	SGD 0.96	195.90K
2026-09-29	SGD 0.96	+2.66%	SGD 0.94	SGD 0.96	SGD 0.93	160.10K
2026-09-28	SGD 0.94	0.00%	SGD 0.94	SGD 0.94	SGD 0.94	5.80K
2026-09-25	SGD 0.94	+0.53%	SGD 0.94	SGD 0.94	SGD 0.94	15.00K
2026-09-24	SGD 0.94	+0.54%	SGD 0.93	SGD 0.94	SGD 0.93	27.30K
2026-09-23	SGD 0.93	-0.53%	SGD 0.93	SGD 0.93	SGD 0.93	12.80K
2026-09-22	SGD 0.94	0.00%	SGD 0.94	SGD 0.94	SGD 0.94	0
2026-09-21	SGD 0.94	0.00%	SGD 0.94	SGD 0.94	SGD 0.94	0
2026-09-18	SGD 0.94	+0.54%	SGD 0.93	SGD 0.94	SGD 0.93	4.10K
2026-09-17	SGD 0.93	0.00%	SGD 0.93	SGD 0.93	SGD 0.93	13.40K
2026-09-16	SGD 0.93	0.00%	SGD 0.93	SGD 0.93	SGD 0.93	5.70K
2026-09-15	SGD 0.93	0.00%	SGD 0.93	SGD 0.93	SGD 0.93	7.30K
2026-09-14	SGD 0.93	-0.53%	SGD 0.94	SGD 0.94	SGD 0.93	22.60K
2026-09-11	SGD 0.94	-0.53%	SGD 0.94	SGD 0.94	SGD 0.93	20.30K
2026-09-10	SGD 0.94	+0.53%	SGD 0.93	SGD 0.94	SGD 0.93	22.80K
2026-09-09	SGD 0.94	+0.54%	SGD 0.94	SGD 0.94	SGD 0.94	24.80K
2026-09-08	SGD 0.93	0.00%	SGD 0.93	SGD 0.93	SGD 0.93	17.50K
2026-09-07	SGD 0.93	0.00%	SGD 0.93	SGD 0.93	SGD 0.93	17.00K
2026-09-04	SGD 0.93	0.00%	SGD 0.93	SGD 0.93	SGD 0.93	44.10K
2026-09-03	SGD 0.93	0.00%	SGD 0.93	SGD 0.93	SGD 0.93	26.90K
2026-09-02	SGD 0.93	+0.54%	SGD 0.93	SGD 0.93	SGD 0.93	1.80K
2026-09-01	SGD 0.93	-0.54%	SGD 0.93	SGD 0.93	SGD 0.93	20.60K
2026-08-31	SGD 0.93	-0.53%	SGD 0.94	SGD 0.94	SGD 0.93	14.50K
2026-08-28	SGD 0.94	0.00%	SGD 0.94	SGD 0.94	SGD 0.94	64.40K
2026-08-27	SGD 0.94	0.00%	SGD 0.93	SGD 0.94	SGD 0.93	30.50K
2026-08-26	SGD 0.94	+0.54%	SGD 0.93	SGD 0.94	SGD 0.93	45.90K
2026-08-25	SGD 0.93	+0.54%	SGD 0.93	SGD 0.93	SGD 0.93	20.40K
2026-08-24	SGD 0.93	-0.54%	SGD 0.93	SGD 0.93	SGD 0.93	6.30K
2026-08-21	SGD 0.93	0.00%	SGD 0.93	SGD 0.93	SGD 0.93	70.70K
2026-08-20	SGD 0.93	-0.53%	SGD 0.93	SGD 0.93	SGD 0.93	60.60K
2026-08-19	SGD 0.94	+1.08%	SGD 0.93	SGD 0.94	SGD 0.93	144.70K
2026-08-18	SGD 0.93	0.00%	SGD 0.93	SGD 0.93	SGD 0.93	47.00K
2026-08-17	SGD 0.93	0.00%	SGD 0.95	SGD 0.95	SGD 0.93	211.00K
2026-08-14	SGD 0.93	0.00%	SGD 0.93	SGD 0.93	SGD 0.93	14.00K
2026-08-13	SGD 0.93	0.00%	SGD 0.93	SGD 0.93	SGD 0.93	63.00K
2026-08-12	SGD 0.93	+0.54%	SGD 0.93	SGD 0.93	SGD 0.93	43.60K
2026-08-11	SGD 0.92	-0.54%	SGD 0.92	SGD 0.93	SGD 0.92	88.30K
2026-08-07	SGD 0.93	+1.09%	SGD 0.92	SGD 0.93	SGD 0.92	49.10K
2026-08-06	SGD 0.92	-1.08%	SGD 0.93	SGD 0.93	SGD 0.92	172.20K
2026-08-05	SGD 0.93	+0.54%	SGD 0.93	SGD 0.93	SGD 0.92	37.20K
2026-08-04	SGD 0.92	-0.54%	SGD 0.92	SGD 0.92	SGD 0.91	18.40K
2026-08-03	SGD 0.93	+0.54%	SGD 0.92	SGD 0.93	SGD 0.92	52.90K
2026-07-31	SGD 0.92	+2.79%	SGD 0.89	SGD 0.93	SGD 0.89	74.40K
2026-07-30	SGD 0.89	-0.56%	SGD 0.90	SGD 0.90	SGD 0.89	16.50K
2026-07-29	SGD 0.90	-1.10%	SGD 0.90	SGD 0.90	SGD 0.90	42.90K
2026-07-28	SGD 0.91	0.00%	SGD 0.91	SGD 0.91	SGD 0.91	0
2026-07-27	SGD 0.91	0.00%	SGD 0.91	SGD 0.91	SGD 0.91	18.10K
2026-07-24	SGD 0.91	-0.55%	SGD 0.92	SGD 0.93	SGD 0.91	8.70K
2026-07-23	SGD 0.92	-0.54%	SGD 0.92	SGD 0.92	SGD 0.92	6.00K
2026-07-22	SGD 0.92	-0.54%	SGD 0.94	SGD 0.94	SGD 0.92	11.10K
2026-07-21	SGD 0.93	+0.54%	SGD 0.93	SGD 0.93	SGD 0.92	176.30K
2026-07-20	SGD 0.92	-0.54%	SGD 0.92	SGD 0.93	SGD 0.92	12.70K
2026-07-17	SGD 0.93	+0.54%	SGD 0.92	SGD 0.93	SGD 0.92	1.70K
2026-07-16	SGD 0.92	-0.54%	SGD 0.93	SGD 0.93	SGD 0.92	16.80K
2026-07-15	SGD 0.93	0.00%	SGD 0.93	SGD 0.93	SGD 0.92	146.10K
2026-07-14	SGD 0.93	0.00%	SGD 0.92	SGD 0.93	SGD 0.92	5.30K
2026-07-13	SGD 0.93	0.00%	SGD 0.93	SGD 0.93	SGD 0.93	0
2026-07-10	SGD 0.93	+0.54%	SGD 0.93	SGD 0.93	SGD 0.92	22.10K
2026-07-09	SGD 0.92	0.00%	SGD 0.92	SGD 0.93	SGD 0.92	31.90K
2026-07-08	SGD 0.92	0.00%	SGD 0.93	SGD 0.93	SGD 0.92	3.50K
2026-07-07	SGD 0.92	-0.54%	SGD 0.92	SGD 0.93	SGD 0.92	21.60K
2026-07-06	SGD 0.93	0.00%	SGD 0.93	SGD 0.93	SGD 0.93	0
2026-07-03	SGD 0.93	0.00%	SGD 0.92	SGD 0.93	SGD 0.90	35.00K
2026-07-02	SGD 0.93	0.00%	SGD 0.92	SGD 0.93	SGD 0.92	800
2026-07-01	SGD 0.93	0.00%	SGD 0.93	SGD 0.93	SGD 0.92	2.20K
2026-06-30	SGD 0.93	+1.09%	SGD 0.91	SGD 0.93	SGD 0.91	25.00K
2026-06-29	SGD 0.92	+1.10%	SGD 0.91	SGD 0.92	SGD 0.91	1.80K
2026-06-26	SGD 0.90	-0.55%	SGD 0.91	SGD 0.92	SGD 0.90	87.70K
2026-06-25	SGD 0.91	+0.55%	SGD 0.92	SGD 0.92	SGD 0.91	800
2026-06-24	SGD 0.90	-0.55%	SGD 0.90	SGD 0.90	SGD 0.90	700
2026-06-23	SGD 0.91	-1.62%	SGD 0.92	SGD 0.92	SGD 0.90	30.70K
2026-06-22	SGD 0.93	-0.54%	SGD 0.93	SGD 0.93	SGD 0.92	22.70K
2026-06-19	SGD 0.93	0.00%	SGD 0.93	SGD 0.93	SGD 0.93	0
2026-06-18	SGD 0.93	+0.54%	SGD 0.92	SGD 0.94	SGD 0.92	109.10K
2026-06-17	SGD 0.93	-0.54%	SGD 0.93	SGD 0.93	SGD 0.93	5.90K
2026-06-16	SGD 0.93	0.00%	SGD 0.93	SGD 0.93	SGD 0.93	0
2026-06-15	SGD 0.93	+1.64%	SGD 0.92	SGD 0.93	SGD 0.92	1.70K
2026-06-12	SGD 0.92	0.00%	SGD 0.92	SGD 0.92	SGD 0.92	29.80K
2026-06-11	SGD 0.92	+0.55%	SGD 0.92	SGD 0.92	SGD 0.92	20.40K
2026-06-10	SGD 0.91	-0.55%	SGD 0.91	SGD 0.92	SGD 0.90	132.70K
2026-06-09	SGD 0.92	+1.67%	SGD 0.90	SGD 0.92	SGD 0.90	7.80K
2026-06-08	SGD 0.90	-2.70%	SGD 0.93	SGD 0.93	SGD 0.90	30.90K
2026-06-05	SGD 0.93	0.00%	SGD 0.93	SGD 0.93	SGD 0.93	21.80K
2026-06-04	SGD 0.93	+0.54%	SGD 0.92	SGD 0.94	SGD 0.92	61.50K
2026-06-03	SGD 0.92	-0.54%	SGD 0.93	SGD 0.93	SGD 0.92	29.90K
2026-06-02	SGD 0.93	-1.60%	SGD 0.94	SGD 0.94	SGD 0.93	11.60K
2026-05-29	SGD 0.94	0.00%	SGD 0.95	SGD 0.95	SGD 0.94	26.60K
2026-05-28	SGD 0.94	-1.05%	SGD 0.96	SGD 0.97	SGD 0.92	62.70K
2026-05-27	SGD 0.95	0.00%	SGD 0.95	SGD 0.95	SGD 0.95	0
2026-05-26	SGD 0.95	+2.15%	SGD 0.94	SGD 0.96	SGD 0.93	307.40K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	SGD 0.96	-0.52%	SGD 0.96	SGD 0.97	SGD 0.96	195.90K
2026-09-29	SGD 0.96	+2.66%	SGD 0.94	SGD 0.96	SGD 0.93	160.10K
2026-09-28	SGD 0.94	0.00%	SGD 0.94	SGD 0.94	SGD 0.94	5.80K
2026-09-25	SGD 0.94	+0.53%	SGD 0.94	SGD 0.94	SGD 0.94	15.00K
2026-09-24	SGD 0.94	+0.54%	SGD 0.93	SGD 0.94	SGD 0.93	27.30K
2026-09-23	SGD 0.93	-0.53%	SGD 0.93	SGD 0.93	SGD 0.93	12.80K
2026-09-22	SGD 0.94	0.00%	SGD 0.94	SGD 0.94	SGD 0.94	0
2026-09-21	SGD 0.94	0.00%	SGD 0.94	SGD 0.94	SGD 0.94	0
2026-09-18	SGD 0.94	+0.54%	SGD 0.93	SGD 0.94	SGD 0.93	4.10K
2026-09-17	SGD 0.93	0.00%	SGD 0.93	SGD 0.93	SGD 0.93	13.40K
2026-09-16	SGD 0.93	0.00%	SGD 0.93	SGD 0.93	SGD 0.93	5.70K
2026-09-15	SGD 0.93	0.00%	SGD 0.93	SGD 0.93	SGD 0.93	7.30K
2026-09-14	SGD 0.93	-0.53%	SGD 0.94	SGD 0.94	SGD 0.93	22.60K
2026-09-11	SGD 0.94	-0.53%	SGD 0.94	SGD 0.94	SGD 0.93	20.30K
2026-09-10	SGD 0.94	+0.53%	SGD 0.93	SGD 0.94	SGD 0.93	22.80K
2026-09-09	SGD 0.94	+0.54%	SGD 0.94	SGD 0.94	SGD 0.94	24.80K
2026-09-08	SGD 0.93	0.00%	SGD 0.93	SGD 0.93	SGD 0.93	17.50K
2026-09-07	SGD 0.93	0.00%	SGD 0.93	SGD 0.93	SGD 0.93	17.00K
2026-09-04	SGD 0.93	0.00%	SGD 0.93	SGD 0.93	SGD 0.93	44.10K
2026-09-03	SGD 0.93	0.00%	SGD 0.93	SGD 0.93	SGD 0.93	26.90K
2026-09-02	SGD 0.93	+0.54%	SGD 0.93	SGD 0.93	SGD 0.93	1.80K
2026-09-01	SGD 0.93	-0.54%	SGD 0.93	SGD 0.93	SGD 0.93	20.60K
2026-08-31	SGD 0.93	-0.53%	SGD 0.94	SGD 0.94	SGD 0.93	14.50K
2026-08-28	SGD 0.94	0.00%	SGD 0.94	SGD 0.94	SGD 0.94	64.40K
2026-08-27	SGD 0.94	0.00%	SGD 0.93	SGD 0.94	SGD 0.93	30.50K
2026-08-26	SGD 0.94	+0.54%	SGD 0.93	SGD 0.94	SGD 0.93	45.90K
2026-08-25	SGD 0.93	+0.54%	SGD 0.93	SGD 0.93	SGD 0.93	20.40K
2026-08-24	SGD 0.93	-0.54%	SGD 0.93	SGD 0.93	SGD 0.93	6.30K
2026-08-21	SGD 0.93	0.00%	SGD 0.93	SGD 0.93	SGD 0.93	70.70K
2026-08-20	SGD 0.93	-0.53%	SGD 0.93	SGD 0.93	SGD 0.93	60.60K
2026-08-19	SGD 0.94	+1.08%	SGD 0.93	SGD 0.94	SGD 0.93	144.70K
2026-08-18	SGD 0.93	0.00%	SGD 0.93	SGD 0.93	SGD 0.93	47.00K
2026-08-17	SGD 0.93	0.00%	SGD 0.95	SGD 0.95	SGD 0.93	211.00K
2026-08-14	SGD 0.93	0.00%	SGD 0.93	SGD 0.93	SGD 0.93	14.00K
2026-08-13	SGD 0.93	0.00%	SGD 0.93	SGD 0.93	SGD 0.93	63.00K
2026-08-12	SGD 0.93	+0.54%	SGD 0.93	SGD 0.93	SGD 0.93	43.60K
2026-08-11	SGD 0.92	-0.54%	SGD 0.92	SGD 0.93	SGD 0.92	88.30K
2026-08-07	SGD 0.93	+1.09%	SGD 0.92	SGD 0.93	SGD 0.92	49.10K
2026-08-06	SGD 0.92	-1.08%	SGD 0.93	SGD 0.93	SGD 0.92	172.20K
2026-08-05	SGD 0.93	+0.54%	SGD 0.93	SGD 0.93	SGD 0.92	37.20K
2026-08-04	SGD 0.92	-0.54%	SGD 0.92	SGD 0.92	SGD 0.91	18.40K
2026-08-03	SGD 0.93	+0.54%	SGD 0.92	SGD 0.93	SGD 0.92	52.90K
2026-07-31	SGD 0.92	+2.79%	SGD 0.89	SGD 0.93	SGD 0.89	74.40K
2026-07-30	SGD 0.89	-0.56%	SGD 0.90	SGD 0.90	SGD 0.89	16.50K
2026-07-29	SGD 0.90	-1.10%	SGD 0.90	SGD 0.90	SGD 0.90	42.90K
2026-07-28	SGD 0.91	0.00%	SGD 0.91	SGD 0.91	SGD 0.91	0
2026-07-27	SGD 0.91	0.00%	SGD 0.91	SGD 0.91	SGD 0.91	18.10K
2026-07-24	SGD 0.91	-0.55%	SGD 0.92	SGD 0.93	SGD 0.91	8.70K
2026-07-23	SGD 0.92	-0.54%	SGD 0.92	SGD 0.92	SGD 0.92	6.00K
2026-07-22	SGD 0.92	-0.54%	SGD 0.94	SGD 0.94	SGD 0.92	11.10K
2026-07-21	SGD 0.93	+0.54%	SGD 0.93	SGD 0.93	SGD 0.92	176.30K
2026-07-20	SGD 0.92	-0.54%	SGD 0.92	SGD 0.93	SGD 0.92	12.70K
2026-07-17	SGD 0.93	+0.54%	SGD 0.92	SGD 0.93	SGD 0.92	1.70K
2026-07-16	SGD 0.92	-0.54%	SGD 0.93	SGD 0.93	SGD 0.92	16.80K
2026-07-15	SGD 0.93	0.00%	SGD 0.93	SGD 0.93	SGD 0.92	146.10K
2026-07-14	SGD 0.93	0.00%	SGD 0.92	SGD 0.93	SGD 0.92	5.30K
2026-07-13	SGD 0.93	0.00%	SGD 0.93	SGD 0.93	SGD 0.93	0
2026-07-10	SGD 0.93	+0.54%	SGD 0.93	SGD 0.93	SGD 0.92	22.10K
2026-07-09	SGD 0.92	0.00%	SGD 0.92	SGD 0.93	SGD 0.92	31.90K
2026-07-08	SGD 0.92	0.00%	SGD 0.93	SGD 0.93	SGD 0.92	3.50K
2026-07-07	SGD 0.92	-0.54%	SGD 0.92	SGD 0.93	SGD 0.92	21.60K
2026-07-06	SGD 0.93	0.00%	SGD 0.93	SGD 0.93	SGD 0.93	0
2026-07-03	SGD 0.93	0.00%	SGD 0.92	SGD 0.93	SGD 0.90	35.00K
2026-07-02	SGD 0.93	0.00%	SGD 0.92	SGD 0.93	SGD 0.92	800
2026-07-01	SGD 0.93	0.00%	SGD 0.93	SGD 0.93	SGD 0.92	2.20K
2026-06-30	SGD 0.93	+1.09%	SGD 0.91	SGD 0.93	SGD 0.91	25.00K
2026-06-29	SGD 0.92	+1.10%	SGD 0.91	SGD 0.92	SGD 0.91	1.80K
2026-06-26	SGD 0.90	-0.55%	SGD 0.91	SGD 0.92	SGD 0.90	87.70K
2026-06-25	SGD 0.91	+0.55%	SGD 0.92	SGD 0.92	SGD 0.91	800
2026-06-24	SGD 0.90	-0.55%	SGD 0.90	SGD 0.90	SGD 0.90	700
2026-06-23	SGD 0.91	-1.62%	SGD 0.92	SGD 0.92	SGD 0.90	30.70K
2026-06-22	SGD 0.93	-0.54%	SGD 0.93	SGD 0.93	SGD 0.92	22.70K
2026-06-19	SGD 0.93	0.00%	SGD 0.93	SGD 0.93	SGD 0.93	0
2026-06-18	SGD 0.93	+0.54%	SGD 0.92	SGD 0.94	SGD 0.92	109.10K
2026-06-17	SGD 0.93	-0.54%	SGD 0.93	SGD 0.93	SGD 0.93	5.90K
2026-06-16	SGD 0.93	0.00%	SGD 0.93	SGD 0.93	SGD 0.93	0
2026-06-15	SGD 0.93	+1.64%	SGD 0.92	SGD 0.93	SGD 0.92	1.70K
2026-06-12	SGD 0.92	0.00%	SGD 0.92	SGD 0.92	SGD 0.92	29.80K
2026-06-11	SGD 0.92	+0.55%	SGD 0.92	SGD 0.92	SGD 0.92	20.40K
2026-06-10	SGD 0.91	-0.55%	SGD 0.91	SGD 0.92	SGD 0.90	132.70K
2026-06-09	SGD 0.92	+1.67%	SGD 0.90	SGD 0.92	SGD 0.90	7.80K
2026-06-08	SGD 0.90	-2.70%	SGD 0.93	SGD 0.93	SGD 0.90	30.90K
2026-06-05	SGD 0.93	0.00%	SGD 0.93	SGD 0.93	SGD 0.93	21.80K
2026-06-04	SGD 0.93	+0.54%	SGD 0.92	SGD 0.94	SGD 0.92	61.50K
2026-06-03	SGD 0.92	-0.54%	SGD 0.93	SGD 0.93	SGD 0.92	29.90K
2026-06-02	SGD 0.93	-1.60%	SGD 0.94	SGD 0.94	SGD 0.93	11.60K
2026-05-29	SGD 0.94	0.00%	SGD 0.95	SGD 0.95	SGD 0.94	26.60K
2026-05-28	SGD 0.94	-1.05%	SGD 0.96	SGD 0.97	SGD 0.92	62.70K
2026-05-27	SGD 0.95	0.00%	SGD 0.95	SGD 0.95	SGD 0.95	0
2026-05-26	SGD 0.95	+2.15%	SGD 0.94	SGD 0.96	SGD 0.93	307.40K