United Overseas Bank Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 9.550 | 9.600 | 9.450 | 9.600 | 9.229 | 18,800 |
| 2026-01-28 | 9.450 | 9.500 | 9.400 | 9.500 | 9.133 | 7,636 |
| 2026-01-27 | 9.400 | 9.500 | 9.400 | 9.500 | 9.133 | 66,655 |
| 2026-01-26 | 9.550 | 9.550 | 9.400 | 9.450 | 9.085 | 17,338 |
| 2026-01-23 | 9.450 | 9.650 | 9.450 | 9.550 | 9.181 | 406,239 |
| 2026-01-22 | 9.050 | 9.200 | 9.050 | 9.200 | 8.844 | 37,050 |
| 2026-01-21 | 8.850 | 8.950 | 8.800 | 8.950 | 8.604 | 33,425 |
| 2026-01-20 | 8.950 | 8.950 | 8.900 | 8.900 | 8.556 | 10,018 |
| 2026-01-19 | 8.950 | 9.000 | 8.950 | 9.000 | 8.652 | 9,023 |
| 2026-01-16 | 8.950 | 8.950 | 8.900 | 8.950 | 8.604 | 2,299 |
| 2026-01-15 | 8.900 | 8.950 | 8.850 | 8.850 | 8.508 | 8,084 |
| 2026-01-14 | 8.850 | 8.950 | 8.850 | 8.900 | 8.556 | 8,792 |
| 2026-01-13 | 8.850 | 8.850 | 8.750 | 8.850 | 8.508 | 79,344 |
| 2026-01-12 | 8.800 | 8.850 | 8.750 | 8.850 | 8.508 | 37,938 |
| 2026-01-09 | 8.800 | 8.850 | 8.800 | 8.850 | 8.508 | 27,792 |
| 2026-01-08 | 8.800 | 8.850 | 8.800 | 8.800 | 8.460 | 4,561 |
| 2026-01-07 | 8.750 | 8.800 | 8.750 | 8.800 | 8.460 | 42,091 |
| 2026-01-06 | 8.750 | 8.800 | 8.700 | 8.750 | 8.412 | 26,011 |
| 2026-01-05 | 8.650 | 8.700 | 8.650 | 8.700 | 8.364 | 148,869 |
| 2025-12-30 | 8.600 | 8.700 | 8.600 | 8.650 | 8.316 | 4,071 |
| 2025-12-29 | 8.550 | 8.600 | 8.550 | 8.600 | 8.268 | 13,238 |
| 2025-12-26 | 8.500 | 8.550 | 8.500 | 8.550 | 8.220 | 2,201 |
| 2025-12-25 | 8.550 | 8.550 | 8.500 | 8.500 | 8.171 | 7,066 |
| 2025-12-24 | 8.550 | 8.550 | 8.500 | 8.550 | 8.220 | 3,577 |
| 2025-12-23 | 8.450 | 8.550 | 8.400 | 8.500 | 8.171 | 1,693 |
| 2025-12-22 | 8.450 | 8.450 | 8.400 | 8.450 | 8.123 | 2,582 |
| 2025-12-19 | 8.500 | 8.500 | 8.450 | 8.500 | 8.171 | 325 |
| 2025-12-18 | 8.400 | 8.500 | 8.400 | 8.500 | 8.171 | 398 |
| 2025-12-17 | 8.500 | 8.550 | 8.400 | 8.400 | 8.075 | 9,640 |
| 2025-12-16 | 8.450 | 8.550 | 8.450 | 8.550 | 8.220 | 286 |
| 2025-12-15 | 8.500 | 8.550 | 8.450 | 8.450 | 8.123 | 12,838 |
| 2025-12-12 | 8.550 | 8.600 | 8.500 | 8.550 | 8.220 | 4,451 |
| 2025-12-11 | 8.450 | 8.450 | 8.400 | 8.450 | 8.123 | 183 |
| 2025-12-09 | 8.500 | 8.500 | 8.450 | 8.450 | 8.123 | 350 |
| 2025-12-08 | 8.500 | 8.550 | 8.450 | 8.500 | 8.171 | 136 |
| 2025-12-04 | 8.550 | 8.550 | 8.500 | 8.500 | 8.171 | 7,042 |
| 2025-12-03 | 8.500 | 8.600 | 8.500 | 8.550 | 8.220 | 355 |
| 2025-12-02 | 8.500 | 8.550 | 8.400 | 8.450 | 8.123 | 100,746 |
| 2025-12-01 | 8.500 | 8.500 | 8.450 | 8.500 | 8.171 | 399 |
| 2025-11-28 | 8.500 | 8.500 | 8.450 | 8.500 | 8.171 | 1,217 |
| 2025-11-27 | 8.500 | 8.500 | 8.400 | 8.450 | 8.123 | 3,387 |
| 2025-11-26 | 8.450 | 8.450 | 8.450 | 8.450 | 8.123 | 1,100 |
| 2025-11-25 | 8.450 | 8.450 | 8.400 | 8.450 | 8.123 | 30,860 |
| 2025-11-24 | 8.450 | 8.450 | 8.450 | 8.450 | 8.123 | 25,461 |
| 2025-11-21 | 8.450 | 8.450 | 8.400 | 8.450 | 8.123 | 9,068 |
| 2025-11-20 | 8.450 | 8.500 | 8.400 | 8.450 | 8.123 | 1,618 |
| 2025-11-19 | 8.500 | 8.500 | 8.450 | 8.500 | 8.171 | 1,619 |
| 2025-11-18 | 8.600 | 8.600 | 8.500 | 8.500 | 8.171 | 17,460 |
| 2025-11-17 | 8.550 | 8.550 | 8.500 | 8.550 | 8.220 | 1,232 |
| 2025-11-14 | 8.500 | 8.500 | 8.400 | 8.500 | 8.171 | 24,758 |
| 2025-11-13 | 8.500 | 8.500 | 8.450 | 8.500 | 8.171 | 23,289 |
| 2025-11-12 | 8.500 | 8.600 | 8.500 | 8.550 | 8.220 | 13,356 |
| 2025-11-11 | 8.400 | 8.500 | 8.400 | 8.450 | 8.123 | 17,823 |
| 2025-11-10 | 8.400 | 8.500 | 8.350 | 8.350 | 8.027 | 5,364 |
| 2025-11-07 | 8.450 | 8.500 | 8.400 | 8.400 | 8.075 | 31,918 |
| 2025-11-06 | 8.450 | 8.450 | 8.400 | 8.450 | 8.123 | 59,323 |
| 2025-11-05 | 8.700 | 8.750 | 8.700 | 8.700 | 8.364 | 15,333 |
| 2025-11-04 | 8.750 | 8.750 | 8.700 | 8.700 | 8.364 | 22,283 |
| 2025-11-03 | 8.750 | 8.750 | 8.750 | 8.750 | 8.412 | 3,436 |
| 2025-10-31 | 8.700 | 8.700 | 8.650 | 8.700 | 8.364 | 17,174 |
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.