United Overseas Bank Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	11.200	11.300	11.200	11.300	11.068	12,229
2026-07-22	11.200	11.300	11.200	11.300	11.068	11,921
2026-07-21	11.200	11.300	11.200	11.200	10.970	16,316
2026-07-20	11.100	11.200	11.000	11.200	10.970	7,338
2026-07-17	11.000	11.200	11.000	11.100	10.872	108,037
2026-07-16	11.600	11.600	11.400	11.400	11.166	28,602
2026-07-15	11.600	11.800	11.600	11.800	11.557	46,330
2026-07-14	11.400	11.600	11.300	11.600	11.361	36,255
2026-07-13	11.500	11.500	11.300	11.400	11.166	132,632
2026-07-10	11.500	11.500	11.300	11.500	11.264	290,447
2026-07-09	11.300	11.500	11.300	11.400	11.166	142,904
2026-07-08	11.200	11.400	11.100	11.200	10.970	635,526
2026-07-07	10.500	10.800	10.500	10.800	10.578	22,090
2026-07-06	10.400	10.400	10.400	10.400	10.186	410
2026-07-03	10.300	10.400	10.300	10.400	10.186	5,883
2026-07-02	10.300	10.300	10.100	10.300	10.088	14
2026-07-01	10.200	10.300	10.100	10.200	9.990	103,277
2026-06-30	10.300	10.300	10.200	10.300	10.088	980
2026-06-29	10.300	10.300	10.200	10.300	10.088	19,470
2026-06-26	10.200	10.300	10.200	10.300	10.088	21,705
2026-06-25	10.300	10.300	10.200	10.200	9.990	5,331
2026-06-24	10.200	10.300	10.200	10.300	10.088	15,695
2026-06-23	10.200	10.200	10.100	10.200	9.990	46,909
2026-06-22	10.000	10.100	10.000	10.000	9.794	30,229
2026-06-19	10.100	10.100	9.950	10.000	9.794	22,286
2026-06-18	9.950	10.100	9.950	10.100	9.892	24,115
2026-06-17	10.000	10.100	9.950	10.000	9.794	10,942
2026-06-16	9.800	9.900	9.800	9.900	9.696	10,496
2026-06-15	9.750	9.850	9.750	9.800	9.598	42,015
2026-06-12	9.800	9.800	9.700	9.750	9.550	13,033
2026-06-11	9.750	9.800	9.650	9.800	9.598	4,307
2026-06-10	9.750	9.750	9.650	9.750	9.550	42,900
2026-06-09	9.750	9.850	9.750	9.800	9.598	1,331
2026-06-08	9.700	9.700	9.600	9.650	9.452	477,704
2026-06-05	9.800	9.800	9.750	9.800	9.598	820
2026-06-04	9.800	9.800	9.750	9.800	9.598	175,910
2026-06-03	9.800	9.800	9.800	9.800	9.598	0
2026-06-02	9.700	9.800	9.700	9.800	9.598	27,269
2026-06-01	9.650	9.650	9.650	9.650	9.452	0
2026-05-29	9.700	9.700	9.650	9.650	9.452	20,850
2026-05-28	9.700	9.700	9.650	9.650	9.452	7,292
2026-05-27	9.650	9.700	9.650	9.700	9.501	3,509
2026-05-26	9.700	9.700	9.600	9.650	9.452	20,913
2026-05-25	9.650	9.750	9.650	9.650	9.452	408,989
2026-05-22	9.650	9.650	9.600	9.600	9.403	4,122
2026-05-21	9.650	9.650	9.600	9.650	9.452	100
2026-05-20	9.650	9.650	9.600	9.600	9.403	4,204
2026-05-19	9.550	9.650	9.550	9.650	9.452	12,740
2026-05-18	9.550	9.550	9.450	9.550	9.354	1,766
2026-05-15	9.500	9.550	9.450	9.550	9.354	3,564
2026-05-14	9.500	9.500	9.450	9.500	9.305	1,708
2026-05-13	9.450	9.500	9.450	9.500	9.305	1,998
2026-05-12	9.450	9.450	9.400	9.450	9.256	23,240
2026-05-11	9.350	9.500	9.350	9.500	9.305	39,457
2026-05-08	9.300	9.350	9.300	9.350	9.158	2,192
2026-05-07	9.350	9.400	9.300	9.350	9.158	102,404
2026-05-06	9.400	9.400	9.300	9.350	9.158	13,586
2026-05-05	9.250	9.300	9.200	9.250	9.060	6,215
2026-05-04	9.200	9.200	9.200	9.200	9.011	0
2026-05-01	9.200	9.200	9.200	9.200	9.011	0

← NewerPage 2 of 9 · 529 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-17	0.2235 SGD
2026-04-24	0.1745 SGD
2025-08-15	0.5422 SGD
2025-04-28	0.5762 SGD

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.