UOB-Kay Hian Holdings Limited U10

SGX · Singapore · Finance

SGD 3.88-0.01 (-0.26%)

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 3.89	0.00%	SGD 3.89	SGD 3.92	SGD 3.86	518.60K
2026-09-29	SGD 3.89	-1.27%	SGD 3.92	SGD 3.94	SGD 3.87	336.60K
2026-09-28	SGD 3.94	0.00%	SGD 3.94	SGD 3.96	SGD 3.90	284.50K
2026-09-25	SGD 3.94	-0.25%	SGD 3.95	SGD 3.98	SGD 3.90	417.20K
2026-09-24	SGD 3.95	-1.00%	SGD 3.99	SGD 3.99	SGD 3.89	773.40K
2026-09-23	SGD 3.99	+0.25%	SGD 3.99	SGD 4.11	SGD 3.97	1.15M
2026-09-22	SGD 3.98	+3.65%	SGD 3.84	SGD 3.99	SGD 3.83	1.33M
2026-09-21	SGD 3.84	+0.52%	SGD 3.84	SGD 3.85	SGD 3.81	245.60K
2026-09-18	SGD 3.82	-0.26%	SGD 3.85	SGD 3.88	SGD 3.77	904.50K
2026-09-17	SGD 3.83	-0.78%	SGD 3.85	SGD 3.90	SGD 3.81	1.04M
2026-09-16	SGD 3.86	-2.03%	SGD 3.95	SGD 3.96	SGD 3.86	1.02M
2026-09-15	SGD 3.94	-1.75%	SGD 4.01	SGD 4.04	SGD 3.93	1.11M
2026-09-14	SGD 4.01	0.00%	SGD 4.04	SGD 4.05	SGD 3.96	600.40K
2026-09-11	SGD 4.01	-1.47%	SGD 4.06	SGD 4.07	SGD 3.98	938.60K
2026-09-10	SGD 4.07	+0.25%	SGD 4.05	SGD 4.08	SGD 4.02	951.70K
2026-09-09	SGD 4.06	-1.46%	SGD 4.12	SGD 4.13	SGD 4.05	901.10K
2026-09-08	SGD 4.12	-0.48%	SGD 4.15	SGD 4.15	SGD 4.09	487.60K
2026-09-07	SGD 4.14	-2.13%	SGD 4.25	SGD 4.25	SGD 4.08	1.36M
2026-09-04	SGD 4.23	-0.47%	SGD 4.27	SGD 4.29	SGD 4.22	728.10K
2026-09-03	SGD 4.25	-0.93%	SGD 4.32	SGD 4.47	SGD 4.24	2.24M
2026-09-02	SGD 4.29	+4.63%	SGD 4.10	SGD 4.32	SGD 4.07	2.08M
2026-09-01	SGD 4.10	0.00%	SGD 4.13	SGD 4.17	SGD 4.05	766.60K
2026-08-31	SGD 4.10	-1.20%	SGD 4.13	SGD 4.16	SGD 4.09	602.60K
2026-08-28	SGD 4.15	+1.97%	SGD 4.07	SGD 4.16	SGD 4.07	592.90K
2026-08-27	SGD 4.07	+0.74%	SGD 4.04	SGD 4.07	SGD 3.98	525.80K
2026-08-26	SGD 4.04	-0.25%	SGD 4.10	SGD 4.10	SGD 3.98	582.80K
2026-08-25	SGD 4.05	+1.00%	SGD 4.01	SGD 4.08	SGD 4.01	667.10K
2026-08-24	SGD 4.01	-3.61%	SGD 4.17	SGD 4.17	SGD 4.01	1.15M
2026-08-21	SGD 4.16	-1.65%	SGD 4.27	SGD 4.27	SGD 4.09	1.14M
2026-08-20	SGD 4.23	-2.53%	SGD 4.28	SGD 4.32	SGD 4.19	1.04M
2026-08-19	SGD 4.34	+0.70%	SGD 4.32	SGD 4.38	SGD 4.29	594.20K
2026-08-18	SGD 4.31	0.00%	SGD 4.30	SGD 4.38	SGD 4.24	870.00K
2026-08-17	SGD 4.31	-0.92%	SGD 4.35	SGD 4.37	SGD 4.20	836.80K
2026-08-14	SGD 4.35	-4.19%	SGD 4.55	SGD 4.59	SGD 4.35	1.10M
2026-08-13	SGD 4.54	-2.37%	SGD 4.66	SGD 4.79	SGD 4.52	1.33M
2026-08-12	SGD 4.65	+6.16%	SGD 4.39	SGD 4.66	SGD 4.31	2.81M
2026-08-11	SGD 4.38	+5.80%	SGD 4.25	SGD 4.55	SGD 4.15	4.11M
2026-08-07	SGD 4.14	-0.72%	SGD 4.18	SGD 4.20	SGD 4.09	1.04M
2026-08-06	SGD 4.17	+0.24%	SGD 4.16	SGD 4.22	SGD 4.13	567.90K
2026-08-05	SGD 4.16	+0.48%	SGD 4.16	SGD 4.19	SGD 4.12	540.30K
2026-08-04	SGD 4.14	-1.19%	SGD 4.15	SGD 4.20	SGD 4.11	669.60K
2026-08-03	SGD 4.19	+1.95%	SGD 4.11	SGD 4.19	SGD 4.04	569.50K
2026-07-31	SGD 4.11	+0.98%	SGD 4.12	SGD 4.13	SGD 4.07	607.10K
2026-07-30	SGD 4.07	+0.25%	SGD 4.06	SGD 4.12	SGD 4.01	308.90K
2026-07-29	SGD 4.06	0.00%	SGD 4.08	SGD 4.10	SGD 4.01	389.00K
2026-07-28	SGD 4.06	-4.25%	SGD 4.29	SGD 4.29	SGD 4.06	824.30K
2026-07-27	SGD 4.24	+0.95%	SGD 4.22	SGD 4.33	SGD 4.14	795.60K
2026-07-24	SGD 4.20	+0.72%	SGD 4.17	SGD 4.20	SGD 4.11	647.90K
2026-07-23	SGD 4.17	-0.71%	SGD 4.20	SGD 4.20	SGD 4.10	272.10K
2026-07-22	SGD 4.20	-0.24%	SGD 4.21	SGD 4.21	SGD 4.11	411.60K
2026-07-21	SGD 4.21	+0.72%	SGD 4.15	SGD 4.23	SGD 4.15	645.90K
2026-07-20	SGD 4.18	-0.95%	SGD 4.22	SGD 4.22	SGD 4.10	534.80K
2026-07-17	SGD 4.22	-1.40%	SGD 4.25	SGD 4.26	SGD 4.17	352.30K
2026-07-16	SGD 4.28	-1.38%	SGD 4.35	SGD 4.35	SGD 4.23	274.30K
2026-07-15	SGD 4.34	+1.17%	SGD 4.30	SGD 4.35	SGD 4.25	810.70K
2026-07-14	SGD 4.29	+2.88%	SGD 4.16	SGD 4.31	SGD 4.05	1.55M
2026-07-13	SGD 4.17	-4.58%	SGD 4.37	SGD 4.37	SGD 4.16	663.80K
2026-07-10	SGD 4.37	-0.68%	SGD 4.40	SGD 4.44	SGD 4.33	647.80K
2026-07-09	SGD 4.40	+3.77%	SGD 4.23	SGD 4.40	SGD 4.23	1.73M
2026-07-08	SGD 4.24	-0.47%	SGD 4.30	SGD 4.32	SGD 4.21	1.07M
2026-07-07	SGD 4.26	+6.77%	SGD 4.01	SGD 4.33	SGD 3.99	3.01M
2026-07-06	SGD 3.99	+2.84%	SGD 4.00	SGD 4.05	SGD 3.91	938.70K
2026-07-03	SGD 3.88	+2.92%	SGD 3.77	SGD 3.95	SGD 3.75	1.20M
2026-07-02	SGD 3.77	+3.29%	SGD 3.69	SGD 3.78	SGD 3.66	626.80K
2026-07-01	SGD 3.65	-0.82%	SGD 3.67	SGD 3.71	SGD 3.65	201.40K
2026-06-30	SGD 3.68	+0.55%	SGD 3.66	SGD 3.76	SGD 3.60	617.50K
2026-06-29	SGD 3.66	+0.55%	SGD 3.65	SGD 3.68	SGD 3.59	339.70K
2026-06-26	SGD 3.64	-2.15%	SGD 3.70	SGD 3.70	SGD 3.62	364.70K
2026-06-25	SGD 3.72	+0.54%	SGD 3.75	SGD 3.75	SGD 3.68	417.80K
2026-06-24	SGD 3.70	-2.63%	SGD 3.80	SGD 3.81	SGD 3.70	374.50K
2026-06-23	SGD 3.80	-1.81%	SGD 3.85	SGD 3.89	SGD 3.78	417.80K
2026-06-22	SGD 3.87	-1.02%	SGD 3.91	SGD 3.91	SGD 3.81	352.80K
2026-06-19	SGD 3.91	-1.26%	SGD 3.93	SGD 3.94	SGD 3.86	239.60K
2026-06-18	SGD 3.96	+0.76%	SGD 3.94	SGD 3.96	SGD 3.86	305.70K
2026-06-17	SGD 3.93	-1.01%	SGD 3.97	SGD 4.02	SGD 3.93	550.20K
2026-06-16	SGD 3.97	+0.51%	SGD 3.97	SGD 4.03	SGD 3.92	611.60K
2026-06-15	SGD 3.95	+6.76%	SGD 3.71	SGD 3.95	SGD 3.71	743.90K
2026-06-12	SGD 3.70	+0.54%	SGD 3.70	SGD 3.70	SGD 3.63	281.00K
2026-06-11	SGD 3.68	+1.66%	SGD 3.60	SGD 3.70	SGD 3.58	348.80K
2026-06-10	SGD 3.62	-0.55%	SGD 3.62	SGD 3.69	SGD 3.56	509.90K
2026-06-09	SGD 3.64	-2.15%	SGD 3.72	SGD 3.72	SGD 3.63	513.90K
2026-06-08	SGD 3.72	-0.80%	SGD 3.72	SGD 3.75	SGD 3.68	435.80K
2026-06-05	SGD 3.75	0.00%	SGD 3.75	SGD 3.78	SGD 3.71	397.60K
2026-06-04	SGD 3.75	-3.60%	SGD 3.88	SGD 3.90	SGD 3.72	582.00K
2026-06-03	SGD 3.89	+1.30%	SGD 3.84	SGD 3.92	SGD 3.79	598.40K
2026-06-02	SGD 3.84	-2.54%	SGD 3.89	SGD 3.89	SGD 3.77	822.10K
2026-05-29	SGD 3.94	+3.96%	SGD 3.70	SGD 3.94	SGD 3.70	1.52M
2026-05-28	SGD 3.79	-1.81%	SGD 3.86	SGD 3.91	SGD 3.72	863.40K
2026-05-27	SGD 3.86	0.00%	SGD 3.86	SGD 3.86	SGD 3.86	0
2026-05-26	SGD 3.86	-1.53%	SGD 3.92	SGD 3.93	SGD 3.77	722.00K

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 3.89	0.00%	SGD 3.89	SGD 3.92	SGD 3.86	518.60K
2026-09-29	SGD 3.89	-1.27%	SGD 3.92	SGD 3.94	SGD 3.87	336.60K
2026-09-28	SGD 3.94	0.00%	SGD 3.94	SGD 3.96	SGD 3.90	284.50K
2026-09-25	SGD 3.94	-0.25%	SGD 3.95	SGD 3.98	SGD 3.90	417.20K
2026-09-24	SGD 3.95	-1.00%	SGD 3.99	SGD 3.99	SGD 3.89	773.40K
2026-09-23	SGD 3.99	+0.25%	SGD 3.99	SGD 4.11	SGD 3.97	1.15M
2026-09-22	SGD 3.98	+3.65%	SGD 3.84	SGD 3.99	SGD 3.83	1.33M
2026-09-21	SGD 3.84	+0.52%	SGD 3.84	SGD 3.85	SGD 3.81	245.60K
2026-09-18	SGD 3.82	-0.26%	SGD 3.85	SGD 3.88	SGD 3.77	904.50K
2026-09-17	SGD 3.83	-0.78%	SGD 3.85	SGD 3.90	SGD 3.81	1.04M
2026-09-16	SGD 3.86	-2.03%	SGD 3.95	SGD 3.96	SGD 3.86	1.02M
2026-09-15	SGD 3.94	-1.75%	SGD 4.01	SGD 4.04	SGD 3.93	1.11M
2026-09-14	SGD 4.01	0.00%	SGD 4.04	SGD 4.05	SGD 3.96	600.40K
2026-09-11	SGD 4.01	-1.47%	SGD 4.06	SGD 4.07	SGD 3.98	938.60K
2026-09-10	SGD 4.07	+0.25%	SGD 4.05	SGD 4.08	SGD 4.02	951.70K
2026-09-09	SGD 4.06	-1.46%	SGD 4.12	SGD 4.13	SGD 4.05	901.10K
2026-09-08	SGD 4.12	-0.48%	SGD 4.15	SGD 4.15	SGD 4.09	487.60K
2026-09-07	SGD 4.14	-2.13%	SGD 4.25	SGD 4.25	SGD 4.08	1.36M
2026-09-04	SGD 4.23	-0.47%	SGD 4.27	SGD 4.29	SGD 4.22	728.10K
2026-09-03	SGD 4.25	-0.93%	SGD 4.32	SGD 4.47	SGD 4.24	2.24M
2026-09-02	SGD 4.29	+4.63%	SGD 4.10	SGD 4.32	SGD 4.07	2.08M
2026-09-01	SGD 4.10	0.00%	SGD 4.13	SGD 4.17	SGD 4.05	766.60K
2026-08-31	SGD 4.10	-1.20%	SGD 4.13	SGD 4.16	SGD 4.09	602.60K
2026-08-28	SGD 4.15	+1.97%	SGD 4.07	SGD 4.16	SGD 4.07	592.90K
2026-08-27	SGD 4.07	+0.74%	SGD 4.04	SGD 4.07	SGD 3.98	525.80K
2026-08-26	SGD 4.04	-0.25%	SGD 4.10	SGD 4.10	SGD 3.98	582.80K
2026-08-25	SGD 4.05	+1.00%	SGD 4.01	SGD 4.08	SGD 4.01	667.10K
2026-08-24	SGD 4.01	-3.61%	SGD 4.17	SGD 4.17	SGD 4.01	1.15M
2026-08-21	SGD 4.16	-1.65%	SGD 4.27	SGD 4.27	SGD 4.09	1.14M
2026-08-20	SGD 4.23	-2.53%	SGD 4.28	SGD 4.32	SGD 4.19	1.04M
2026-08-19	SGD 4.34	+0.70%	SGD 4.32	SGD 4.38	SGD 4.29	594.20K
2026-08-18	SGD 4.31	0.00%	SGD 4.30	SGD 4.38	SGD 4.24	870.00K
2026-08-17	SGD 4.31	-0.92%	SGD 4.35	SGD 4.37	SGD 4.20	836.80K
2026-08-14	SGD 4.35	-4.19%	SGD 4.55	SGD 4.59	SGD 4.35	1.10M
2026-08-13	SGD 4.54	-2.37%	SGD 4.66	SGD 4.79	SGD 4.52	1.33M
2026-08-12	SGD 4.65	+6.16%	SGD 4.39	SGD 4.66	SGD 4.31	2.81M
2026-08-11	SGD 4.38	+5.80%	SGD 4.25	SGD 4.55	SGD 4.15	4.11M
2026-08-07	SGD 4.14	-0.72%	SGD 4.18	SGD 4.20	SGD 4.09	1.04M
2026-08-06	SGD 4.17	+0.24%	SGD 4.16	SGD 4.22	SGD 4.13	567.90K
2026-08-05	SGD 4.16	+0.48%	SGD 4.16	SGD 4.19	SGD 4.12	540.30K
2026-08-04	SGD 4.14	-1.19%	SGD 4.15	SGD 4.20	SGD 4.11	669.60K
2026-08-03	SGD 4.19	+1.95%	SGD 4.11	SGD 4.19	SGD 4.04	569.50K
2026-07-31	SGD 4.11	+0.98%	SGD 4.12	SGD 4.13	SGD 4.07	607.10K
2026-07-30	SGD 4.07	+0.25%	SGD 4.06	SGD 4.12	SGD 4.01	308.90K
2026-07-29	SGD 4.06	0.00%	SGD 4.08	SGD 4.10	SGD 4.01	389.00K
2026-07-28	SGD 4.06	-4.25%	SGD 4.29	SGD 4.29	SGD 4.06	824.30K
2026-07-27	SGD 4.24	+0.95%	SGD 4.22	SGD 4.33	SGD 4.14	795.60K
2026-07-24	SGD 4.20	+0.72%	SGD 4.17	SGD 4.20	SGD 4.11	647.90K
2026-07-23	SGD 4.17	-0.71%	SGD 4.20	SGD 4.20	SGD 4.10	272.10K
2026-07-22	SGD 4.20	-0.24%	SGD 4.21	SGD 4.21	SGD 4.11	411.60K
2026-07-21	SGD 4.21	+0.72%	SGD 4.15	SGD 4.23	SGD 4.15	645.90K
2026-07-20	SGD 4.18	-0.95%	SGD 4.22	SGD 4.22	SGD 4.10	534.80K
2026-07-17	SGD 4.22	-1.40%	SGD 4.25	SGD 4.26	SGD 4.17	352.30K
2026-07-16	SGD 4.28	-1.38%	SGD 4.35	SGD 4.35	SGD 4.23	274.30K
2026-07-15	SGD 4.34	+1.17%	SGD 4.30	SGD 4.35	SGD 4.25	810.70K
2026-07-14	SGD 4.29	+2.88%	SGD 4.16	SGD 4.31	SGD 4.05	1.55M
2026-07-13	SGD 4.17	-4.58%	SGD 4.37	SGD 4.37	SGD 4.16	663.80K
2026-07-10	SGD 4.37	-0.68%	SGD 4.40	SGD 4.44	SGD 4.33	647.80K
2026-07-09	SGD 4.40	+3.77%	SGD 4.23	SGD 4.40	SGD 4.23	1.73M
2026-07-08	SGD 4.24	-0.47%	SGD 4.30	SGD 4.32	SGD 4.21	1.07M
2026-07-07	SGD 4.26	+6.77%	SGD 4.01	SGD 4.33	SGD 3.99	3.01M
2026-07-06	SGD 3.99	+2.84%	SGD 4.00	SGD 4.05	SGD 3.91	938.70K
2026-07-03	SGD 3.88	+2.92%	SGD 3.77	SGD 3.95	SGD 3.75	1.20M
2026-07-02	SGD 3.77	+3.29%	SGD 3.69	SGD 3.78	SGD 3.66	626.80K
2026-07-01	SGD 3.65	-0.82%	SGD 3.67	SGD 3.71	SGD 3.65	201.40K
2026-06-30	SGD 3.68	+0.55%	SGD 3.66	SGD 3.76	SGD 3.60	617.50K
2026-06-29	SGD 3.66	+0.55%	SGD 3.65	SGD 3.68	SGD 3.59	339.70K
2026-06-26	SGD 3.64	-2.15%	SGD 3.70	SGD 3.70	SGD 3.62	364.70K
2026-06-25	SGD 3.72	+0.54%	SGD 3.75	SGD 3.75	SGD 3.68	417.80K
2026-06-24	SGD 3.70	-2.63%	SGD 3.80	SGD 3.81	SGD 3.70	374.50K
2026-06-23	SGD 3.80	-1.81%	SGD 3.85	SGD 3.89	SGD 3.78	417.80K
2026-06-22	SGD 3.87	-1.02%	SGD 3.91	SGD 3.91	SGD 3.81	352.80K
2026-06-19	SGD 3.91	-1.26%	SGD 3.93	SGD 3.94	SGD 3.86	239.60K
2026-06-18	SGD 3.96	+0.76%	SGD 3.94	SGD 3.96	SGD 3.86	305.70K
2026-06-17	SGD 3.93	-1.01%	SGD 3.97	SGD 4.02	SGD 3.93	550.20K
2026-06-16	SGD 3.97	+0.51%	SGD 3.97	SGD 4.03	SGD 3.92	611.60K
2026-06-15	SGD 3.95	+6.76%	SGD 3.71	SGD 3.95	SGD 3.71	743.90K
2026-06-12	SGD 3.70	+0.54%	SGD 3.70	SGD 3.70	SGD 3.63	281.00K
2026-06-11	SGD 3.68	+1.66%	SGD 3.60	SGD 3.70	SGD 3.58	348.80K
2026-06-10	SGD 3.62	-0.55%	SGD 3.62	SGD 3.69	SGD 3.56	509.90K
2026-06-09	SGD 3.64	-2.15%	SGD 3.72	SGD 3.72	SGD 3.63	513.90K
2026-06-08	SGD 3.72	-0.80%	SGD 3.72	SGD 3.75	SGD 3.68	435.80K
2026-06-05	SGD 3.75	0.00%	SGD 3.75	SGD 3.78	SGD 3.71	397.60K
2026-06-04	SGD 3.75	-3.60%	SGD 3.88	SGD 3.90	SGD 3.72	582.00K
2026-06-03	SGD 3.89	+1.30%	SGD 3.84	SGD 3.92	SGD 3.79	598.40K
2026-06-02	SGD 3.84	-2.54%	SGD 3.89	SGD 3.89	SGD 3.77	822.10K
2026-05-29	SGD 3.94	+3.96%	SGD 3.70	SGD 3.94	SGD 3.70	1.52M
2026-05-28	SGD 3.79	-1.81%	SGD 3.86	SGD 3.91	SGD 3.72	863.40K
2026-05-27	SGD 3.86	0.00%	SGD 3.86	SGD 3.86	SGD 3.86	0
2026-05-26	SGD 3.86	-1.53%	SGD 3.92	SGD 3.93	SGD 3.77	722.00K