UOL Group Limited U14

SGX · Singapore · Finance

SGD 8.19+0.03 (+0.37%)

Market closed· Oct 1, 2026, 9:12 AM UTC· SGD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	SGD 8.19	+0.37%	SGD 8.20	SGD 8.25	SGD 8.12	2.06M
2026-09-30	SGD 8.16	-1.09%	SGD 8.22	SGD 8.28	SGD 8.13	2.79M
2026-09-29	SGD 8.25	-1.32%	SGD 8.32	SGD 8.35	SGD 8.19	2.29M
2026-09-28	SGD 8.36	-1.18%	SGD 8.46	SGD 8.49	SGD 8.32	1.61M
2026-09-25	SGD 8.46	-0.59%	SGD 8.52	SGD 8.53	SGD 8.36	1.90M
2026-09-24	SGD 8.51	-1.50%	SGD 8.59	SGD 8.60	SGD 8.48	1.49M
2026-09-23	SGD 8.64	+0.93%	SGD 8.57	SGD 8.73	SGD 8.53	1.19M
2026-09-22	SGD 8.56	+0.47%	SGD 8.54	SGD 8.57	SGD 8.44	1.07M
2026-09-21	SGD 8.52	+0.83%	SGD 8.51	SGD 8.54	SGD 8.42	1.41M
2026-09-18	SGD 8.45	-2.09%	SGD 8.61	SGD 8.62	SGD 8.42	3.85M
2026-09-17	SGD 8.63	+0.70%	SGD 8.57	SGD 8.63	SGD 8.49	3.04M
2026-09-16	SGD 8.57	+0.35%	SGD 8.54	SGD 8.64	SGD 8.49	1.24M
2026-09-15	SGD 8.54	0.00%	SGD 8.53	SGD 8.58	SGD 8.46	3.29M
2026-09-14	SGD 8.54	-1.16%	SGD 8.60	SGD 8.65	SGD 8.50	3.22M
2026-09-11	SGD 8.64	-0.80%	SGD 8.71	SGD 8.74	SGD 8.56	2.26M
2026-09-10	SGD 8.71	-0.91%	SGD 8.71	SGD 8.80	SGD 8.70	2.16M
2026-09-09	SGD 8.79	+0.11%	SGD 8.81	SGD 8.87	SGD 8.70	2.31M
2026-09-08	SGD 8.78	-3.83%	SGD 9.13	SGD 9.13	SGD 8.71	5.44M
2026-09-07	SGD 9.13	+1.44%	SGD 9.03	SGD 9.23	SGD 9.00	1.79M
2026-09-04	SGD 9.00	-0.11%	SGD 9.03	SGD 9.09	SGD 8.92	2.70M
2026-09-03	SGD 9.01	-1.96%	SGD 9.21	SGD 9.22	SGD 8.99	2.38M
2026-09-02	SGD 9.19	+0.33%	SGD 9.16	SGD 9.21	SGD 9.05	1.65M
2026-09-01	SGD 9.16	+0.99%	SGD 9.18	SGD 9.22	SGD 9.07	1.42M
2026-08-31	SGD 9.07	-1.41%	SGD 9.20	SGD 9.26	SGD 9.02	2.84M
2026-08-28	SGD 9.20	-0.54%	SGD 9.37	SGD 9.37	SGD 9.15	1.68M
2026-08-27	SGD 9.25	-1.28%	SGD 9.34	SGD 9.34	SGD 9.22	1.99M
2026-08-26	SGD 9.37	-1.88%	SGD 9.57	SGD 9.59	SGD 9.30	2.71M
2026-08-25	SGD 9.55	+0.42%	SGD 9.51	SGD 9.61	SGD 9.50	2.23M
2026-08-24	SGD 9.51	-0.63%	SGD 9.62	SGD 9.62	SGD 9.46	1.60M
2026-08-21	SGD 9.57	+0.53%	SGD 9.54	SGD 9.61	SGD 9.44	1.34M
2026-08-20	SGD 9.52	+0.85%	SGD 9.44	SGD 9.61	SGD 9.37	2.50M
2026-08-19	SGD 9.44	+2.72%	SGD 9.19	SGD 9.48	SGD 9.15	2.77M
2026-08-18	SGD 9.19	-0.11%	SGD 9.20	SGD 9.24	SGD 9.12	1.71M
2026-08-17	SGD 9.20	-0.86%	SGD 9.33	SGD 9.35	SGD 9.15	2.64M
2026-08-14	SGD 9.28	-2.83%	SGD 9.60	SGD 9.60	SGD 9.11	4.67M
2026-08-13	SGD 9.55	-6.10%	SGD 10.18	SGD 10.20	SGD 9.44	5.43M
2026-08-12	SGD 10.17	+2.42%	SGD 9.97	SGD 10.20	SGD 9.96	2.58M
2026-08-11	SGD 9.93	+1.22%	SGD 9.81	SGD 9.94	SGD 9.75	1.88M
2026-08-07	SGD 9.81	-0.91%	SGD 9.92	SGD 9.94	SGD 9.77	871.60K
2026-08-06	SGD 9.90	-0.40%	SGD 9.95	SGD 9.95	SGD 9.83	884.50K
2026-08-05	SGD 9.94	0.00%	SGD 10.00	SGD 10.00	SGD 9.85	1.04M
2026-08-04	SGD 9.94	+0.91%	SGD 9.89	SGD 9.99	SGD 9.87	1.46M
2026-08-03	SGD 9.85	-0.51%	SGD 9.88	SGD 9.89	SGD 9.68	1.68M
2026-07-31	SGD 9.90	+0.61%	SGD 9.88	SGD 9.97	SGD 9.82	1.64M
2026-07-30	SGD 9.84	+1.76%	SGD 9.61	SGD 9.89	SGD 9.58	1.24M
2026-07-29	SGD 9.67	+2.65%	SGD 9.43	SGD 9.70	SGD 9.38	1.98M
2026-07-28	SGD 9.42	-0.95%	SGD 9.50	SGD 9.50	SGD 9.35	1.42M
2026-07-27	SGD 9.51	+1.17%	SGD 9.41	SGD 9.54	SGD 9.38	1.15M
2026-07-24	SGD 9.40	-3.09%	SGD 9.70	SGD 9.70	SGD 9.36	1.85M
2026-07-23	SGD 9.70	-0.21%	SGD 9.74	SGD 9.79	SGD 9.64	717.20K
2026-07-22	SGD 9.72	+0.62%	SGD 9.60	SGD 9.74	SGD 9.54	1.72M
2026-07-21	SGD 9.66	+1.90%	SGD 9.49	SGD 9.70	SGD 9.43	1.60M
2026-07-20	SGD 9.48	-1.25%	SGD 9.58	SGD 9.61	SGD 9.40	1.43M
2026-07-17	SGD 9.60	-0.83%	SGD 9.66	SGD 9.66	SGD 9.45	1.60M
2026-07-16	SGD 9.68	+1.47%	SGD 9.53	SGD 9.68	SGD 9.42	1.53M
2026-07-15	SGD 9.54	+2.14%	SGD 9.34	SGD 9.54	SGD 9.27	1.80M
2026-07-14	SGD 9.34	-0.53%	SGD 9.39	SGD 9.40	SGD 9.23	2.45M
2026-07-13	SGD 9.39	-4.38%	SGD 9.81	SGD 9.81	SGD 9.38	2.21M
2026-07-10	SGD 9.82	+1.87%	SGD 9.68	SGD 9.88	SGD 9.58	2.50M
2026-07-09	SGD 9.64	-0.31%	SGD 9.73	SGD 9.73	SGD 9.57	906.00K
2026-07-08	SGD 9.67	+0.83%	SGD 9.62	SGD 9.75	SGD 9.58	1.85M
2026-07-07	SGD 9.59	-0.62%	SGD 9.65	SGD 9.65	SGD 9.49	635.80K
2026-07-06	SGD 9.65	0.00%	SGD 9.62	SGD 9.71	SGD 9.55	695.10K
2026-07-03	SGD 9.65	+2.44%	SGD 9.33	SGD 9.67	SGD 9.33	1.98M
2026-07-02	SGD 9.42	-0.42%	SGD 9.53	SGD 9.57	SGD 9.39	1.29M
2026-07-01	SGD 9.46	-0.63%	SGD 9.52	SGD 9.54	SGD 9.42	958.70K
2026-06-30	SGD 9.52	-1.75%	SGD 9.70	SGD 9.73	SGD 9.52	901.80K
2026-06-29	SGD 9.69	+0.94%	SGD 9.60	SGD 9.75	SGD 9.52	1.11M
2026-06-26	SGD 9.60	-0.93%	SGD 9.70	SGD 9.76	SGD 9.53	1.12M
2026-06-25	SGD 9.69	-0.72%	SGD 9.70	SGD 9.74	SGD 9.64	1.04M
2026-06-24	SGD 9.76	+0.41%	SGD 9.70	SGD 9.78	SGD 9.64	1.42M
2026-06-23	SGD 9.72	-0.10%	SGD 9.73	SGD 9.81	SGD 9.68	863.10K
2026-06-22	SGD 9.73	-1.92%	SGD 9.90	SGD 9.90	SGD 9.64	1.47M
2026-06-19	SGD 9.92	-1.00%	SGD 9.94	SGD 10.06	SGD 9.91	1.07M
2026-06-18	SGD 10.02	-1.18%	SGD 10.10	SGD 10.13	SGD 9.96	1.09M
2026-06-17	SGD 10.14	0.00%	SGD 10.09	SGD 10.24	SGD 10.09	686.70K
2026-06-16	SGD 10.14	-0.39%	SGD 10.17	SGD 10.19	SGD 9.98	1.18M
2026-06-15	SGD 10.18	+2.11%	SGD 10.12	SGD 10.19	SGD 10.01	1.23M
2026-06-12	SGD 9.97	+0.81%	SGD 9.93	SGD 10.14	SGD 9.91	817.20K
2026-06-11	SGD 9.89	+0.10%	SGD 9.85	SGD 9.93	SGD 9.73	1.01M
2026-06-10	SGD 9.88	+0.92%	SGD 9.75	SGD 9.94	SGD 9.70	1.32M
2026-06-09	SGD 9.79	-0.20%	SGD 9.80	SGD 9.83	SGD 9.76	677.80K
2026-06-08	SGD 9.81	-2.00%	SGD 9.97	SGD 9.97	SGD 9.77	1.04M
2026-06-05	SGD 10.01	-0.20%	SGD 10.04	SGD 10.10	SGD 9.94	1.03M
2026-06-04	SGD 10.03	+0.30%	SGD 10.08	SGD 10.08	SGD 9.86	1.11M
2026-06-03	SGD 10.00	+0.50%	SGD 9.91	SGD 10.12	SGD 9.89	1.54M
2026-06-02	SGD 9.95	-1.97%	SGD 10.22	SGD 10.22	SGD 9.94	1.64M
2026-05-29	SGD 10.15	+1.40%	SGD 10.14	SGD 10.23	SGD 9.98	1.62M
2026-05-28	SGD 10.01	-1.57%	SGD 10.25	SGD 10.30	SGD 9.96	1.62M
2026-05-27	SGD 10.17	0.00%	SGD 10.17	SGD 10.17	SGD 10.17	0

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
2026-10-01	SGD 8.19	+0.37%	SGD 8.20	SGD 8.25	SGD 8.12	2.06M
2026-09-30	SGD 8.16	-1.09%	SGD 8.22	SGD 8.28	SGD 8.13	2.79M
2026-09-29	SGD 8.25	-1.32%	SGD 8.32	SGD 8.35	SGD 8.19	2.29M
2026-09-28	SGD 8.36	-1.18%	SGD 8.46	SGD 8.49	SGD 8.32	1.61M
2026-09-25	SGD 8.46	-0.59%	SGD 8.52	SGD 8.53	SGD 8.36	1.90M
2026-09-24	SGD 8.51	-1.50%	SGD 8.59	SGD 8.60	SGD 8.48	1.49M
2026-09-23	SGD 8.64	+0.93%	SGD 8.57	SGD 8.73	SGD 8.53	1.19M
2026-09-22	SGD 8.56	+0.47%	SGD 8.54	SGD 8.57	SGD 8.44	1.07M
2026-09-21	SGD 8.52	+0.83%	SGD 8.51	SGD 8.54	SGD 8.42	1.41M
2026-09-18	SGD 8.45	-2.09%	SGD 8.61	SGD 8.62	SGD 8.42	3.85M
2026-09-17	SGD 8.63	+0.70%	SGD 8.57	SGD 8.63	SGD 8.49	3.04M
2026-09-16	SGD 8.57	+0.35%	SGD 8.54	SGD 8.64	SGD 8.49	1.24M
2026-09-15	SGD 8.54	0.00%	SGD 8.53	SGD 8.58	SGD 8.46	3.29M
2026-09-14	SGD 8.54	-1.16%	SGD 8.60	SGD 8.65	SGD 8.50	3.22M
2026-09-11	SGD 8.64	-0.80%	SGD 8.71	SGD 8.74	SGD 8.56	2.26M
2026-09-10	SGD 8.71	-0.91%	SGD 8.71	SGD 8.80	SGD 8.70	2.16M
2026-09-09	SGD 8.79	+0.11%	SGD 8.81	SGD 8.87	SGD 8.70	2.31M
2026-09-08	SGD 8.78	-3.83%	SGD 9.13	SGD 9.13	SGD 8.71	5.44M
2026-09-07	SGD 9.13	+1.44%	SGD 9.03	SGD 9.23	SGD 9.00	1.79M
2026-09-04	SGD 9.00	-0.11%	SGD 9.03	SGD 9.09	SGD 8.92	2.70M
2026-09-03	SGD 9.01	-1.96%	SGD 9.21	SGD 9.22	SGD 8.99	2.38M
2026-09-02	SGD 9.19	+0.33%	SGD 9.16	SGD 9.21	SGD 9.05	1.65M
2026-09-01	SGD 9.16	+0.99%	SGD 9.18	SGD 9.22	SGD 9.07	1.42M
2026-08-31	SGD 9.07	-1.41%	SGD 9.20	SGD 9.26	SGD 9.02	2.84M
2026-08-28	SGD 9.20	-0.54%	SGD 9.37	SGD 9.37	SGD 9.15	1.68M
2026-08-27	SGD 9.25	-1.28%	SGD 9.34	SGD 9.34	SGD 9.22	1.99M
2026-08-26	SGD 9.37	-1.88%	SGD 9.57	SGD 9.59	SGD 9.30	2.71M
2026-08-25	SGD 9.55	+0.42%	SGD 9.51	SGD 9.61	SGD 9.50	2.23M
2026-08-24	SGD 9.51	-0.63%	SGD 9.62	SGD 9.62	SGD 9.46	1.60M
2026-08-21	SGD 9.57	+0.53%	SGD 9.54	SGD 9.61	SGD 9.44	1.34M
2026-08-20	SGD 9.52	+0.85%	SGD 9.44	SGD 9.61	SGD 9.37	2.50M
2026-08-19	SGD 9.44	+2.72%	SGD 9.19	SGD 9.48	SGD 9.15	2.77M
2026-08-18	SGD 9.19	-0.11%	SGD 9.20	SGD 9.24	SGD 9.12	1.71M
2026-08-17	SGD 9.20	-0.86%	SGD 9.33	SGD 9.35	SGD 9.15	2.64M
2026-08-14	SGD 9.28	-2.83%	SGD 9.60	SGD 9.60	SGD 9.11	4.67M
2026-08-13	SGD 9.55	-6.10%	SGD 10.18	SGD 10.20	SGD 9.44	5.43M
2026-08-12	SGD 10.17	+2.42%	SGD 9.97	SGD 10.20	SGD 9.96	2.58M
2026-08-11	SGD 9.93	+1.22%	SGD 9.81	SGD 9.94	SGD 9.75	1.88M
2026-08-07	SGD 9.81	-0.91%	SGD 9.92	SGD 9.94	SGD 9.77	871.60K
2026-08-06	SGD 9.90	-0.40%	SGD 9.95	SGD 9.95	SGD 9.83	884.50K
2026-08-05	SGD 9.94	0.00%	SGD 10.00	SGD 10.00	SGD 9.85	1.04M
2026-08-04	SGD 9.94	+0.91%	SGD 9.89	SGD 9.99	SGD 9.87	1.46M
2026-08-03	SGD 9.85	-0.51%	SGD 9.88	SGD 9.89	SGD 9.68	1.68M
2026-07-31	SGD 9.90	+0.61%	SGD 9.88	SGD 9.97	SGD 9.82	1.64M
2026-07-30	SGD 9.84	+1.76%	SGD 9.61	SGD 9.89	SGD 9.58	1.24M
2026-07-29	SGD 9.67	+2.65%	SGD 9.43	SGD 9.70	SGD 9.38	1.98M
2026-07-28	SGD 9.42	-0.95%	SGD 9.50	SGD 9.50	SGD 9.35	1.42M
2026-07-27	SGD 9.51	+1.17%	SGD 9.41	SGD 9.54	SGD 9.38	1.15M
2026-07-24	SGD 9.40	-3.09%	SGD 9.70	SGD 9.70	SGD 9.36	1.85M
2026-07-23	SGD 9.70	-0.21%	SGD 9.74	SGD 9.79	SGD 9.64	717.20K
2026-07-22	SGD 9.72	+0.62%	SGD 9.60	SGD 9.74	SGD 9.54	1.72M
2026-07-21	SGD 9.66	+1.90%	SGD 9.49	SGD 9.70	SGD 9.43	1.60M
2026-07-20	SGD 9.48	-1.25%	SGD 9.58	SGD 9.61	SGD 9.40	1.43M
2026-07-17	SGD 9.60	-0.83%	SGD 9.66	SGD 9.66	SGD 9.45	1.60M
2026-07-16	SGD 9.68	+1.47%	SGD 9.53	SGD 9.68	SGD 9.42	1.53M
2026-07-15	SGD 9.54	+2.14%	SGD 9.34	SGD 9.54	SGD 9.27	1.80M
2026-07-14	SGD 9.34	-0.53%	SGD 9.39	SGD 9.40	SGD 9.23	2.45M
2026-07-13	SGD 9.39	-4.38%	SGD 9.81	SGD 9.81	SGD 9.38	2.21M
2026-07-10	SGD 9.82	+1.87%	SGD 9.68	SGD 9.88	SGD 9.58	2.50M
2026-07-09	SGD 9.64	-0.31%	SGD 9.73	SGD 9.73	SGD 9.57	906.00K
2026-07-08	SGD 9.67	+0.83%	SGD 9.62	SGD 9.75	SGD 9.58	1.85M
2026-07-07	SGD 9.59	-0.62%	SGD 9.65	SGD 9.65	SGD 9.49	635.80K
2026-07-06	SGD 9.65	0.00%	SGD 9.62	SGD 9.71	SGD 9.55	695.10K
2026-07-03	SGD 9.65	+2.44%	SGD 9.33	SGD 9.67	SGD 9.33	1.98M
2026-07-02	SGD 9.42	-0.42%	SGD 9.53	SGD 9.57	SGD 9.39	1.29M
2026-07-01	SGD 9.46	-0.63%	SGD 9.52	SGD 9.54	SGD 9.42	958.70K
2026-06-30	SGD 9.52	-1.75%	SGD 9.70	SGD 9.73	SGD 9.52	901.80K
2026-06-29	SGD 9.69	+0.94%	SGD 9.60	SGD 9.75	SGD 9.52	1.11M
2026-06-26	SGD 9.60	-0.93%	SGD 9.70	SGD 9.76	SGD 9.53	1.12M
2026-06-25	SGD 9.69	-0.72%	SGD 9.70	SGD 9.74	SGD 9.64	1.04M
2026-06-24	SGD 9.76	+0.41%	SGD 9.70	SGD 9.78	SGD 9.64	1.42M
2026-06-23	SGD 9.72	-0.10%	SGD 9.73	SGD 9.81	SGD 9.68	863.10K
2026-06-22	SGD 9.73	-1.92%	SGD 9.90	SGD 9.90	SGD 9.64	1.47M
2026-06-19	SGD 9.92	-1.00%	SGD 9.94	SGD 10.06	SGD 9.91	1.07M
2026-06-18	SGD 10.02	-1.18%	SGD 10.10	SGD 10.13	SGD 9.96	1.09M
2026-06-17	SGD 10.14	0.00%	SGD 10.09	SGD 10.24	SGD 10.09	686.70K
2026-06-16	SGD 10.14	-0.39%	SGD 10.17	SGD 10.19	SGD 9.98	1.18M
2026-06-15	SGD 10.18	+2.11%	SGD 10.12	SGD 10.19	SGD 10.01	1.23M
2026-06-12	SGD 9.97	+0.81%	SGD 9.93	SGD 10.14	SGD 9.91	817.20K
2026-06-11	SGD 9.89	+0.10%	SGD 9.85	SGD 9.93	SGD 9.73	1.01M
2026-06-10	SGD 9.88	+0.92%	SGD 9.75	SGD 9.94	SGD 9.70	1.32M
2026-06-09	SGD 9.79	-0.20%	SGD 9.80	SGD 9.83	SGD 9.76	677.80K
2026-06-08	SGD 9.81	-2.00%	SGD 9.97	SGD 9.97	SGD 9.77	1.04M
2026-06-05	SGD 10.01	-0.20%	SGD 10.04	SGD 10.10	SGD 9.94	1.03M
2026-06-04	SGD 10.03	+0.30%	SGD 10.08	SGD 10.08	SGD 9.86	1.11M
2026-06-03	SGD 10.00	+0.50%	SGD 9.91	SGD 10.12	SGD 9.89	1.54M
2026-06-02	SGD 9.95	-1.97%	SGD 10.22	SGD 10.22	SGD 9.94	1.64M
2026-05-29	SGD 10.15	+1.40%	SGD 10.14	SGD 10.23	SGD 9.98	1.62M
2026-05-28	SGD 10.01	-1.57%	SGD 10.25	SGD 10.30	SGD 9.96	1.62M
2026-05-27	SGD 10.17	0.00%	SGD 10.17	SGD 10.17	SGD 10.17	0