United Overseas Bank Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	8.750	8.750	8.700	8.700	8.364	27,161
2025-10-29	8.800	8.800	8.700	8.750	8.412	2,261
2025-10-28	8.800	8.850	8.800	8.800	8.460	64,104
2025-10-27	8.800	8.850	8.700	8.700	8.364	6,339
2025-10-24	8.800	8.800	8.750	8.800	8.460	46,303
2025-10-22	8.800	8.800	8.700	8.750	8.412	3,366
2025-10-21	8.800	8.800	8.700	8.750	8.412	1,463
2025-10-20	8.650	8.800	8.650	8.800	8.460	1,286
2025-10-17	8.700	8.750	8.650	8.650	8.316	35,704
2025-10-16	8.750	8.750	8.650	8.750	8.412	34,734
2025-10-15	8.700	8.800	8.700	8.750	8.412	3,972
2025-10-14	8.800	8.800	8.700	8.700	8.364	49,177
2025-10-10	8.950	8.950	8.850	8.900	8.556	4,438
2025-10-09	8.950	8.950	8.850	8.900	8.556	16,581
2025-10-08	8.950	8.950	8.850	8.950	8.604	16,943
2025-10-07	8.850	8.850	8.850	8.850	8.508	0
2025-10-06	8.800	8.900	8.800	8.850	8.508	8,713
2025-10-03	8.850	8.900	8.800	8.800	8.460	20,435
2025-10-02	8.800	8.950	8.800	8.850	8.508	40,819
2025-10-01	8.700	8.750	8.700	8.750	8.412	24,925
2025-09-30	8.700	8.700	8.650	8.700	8.364	10,504
2025-09-29	8.650	8.650	8.650	8.650	8.316	799
2025-09-26	8.600	8.650	8.600	8.650	8.316	4,125
2025-09-25	8.900	8.900	8.600	8.650	8.316	2,803
2025-09-24	8.650	8.650	8.550	8.600	8.268	14,183
2025-09-23	8.550	8.650	8.550	8.650	8.316	18,521
2025-09-22	8.650	8.650	8.600	8.600	8.268	10,066
2025-09-19	8.650	8.700	8.600	8.700	8.364	41,269
2025-09-18	8.750	8.750	8.650	8.700	8.364	3,710
2025-09-17	8.700	8.750	8.650	8.700	8.364	14,052
2025-09-16	8.800	8.800	8.700	8.750	8.412	44,165
2025-09-15	8.800	8.850	8.750	8.800	8.460	6,645
2025-09-12	8.750	8.800	8.700	8.800	8.460	13,331
2025-09-11	8.800	8.850	8.750	8.800	8.460	2,359
2025-09-10	8.750	8.850	8.750	8.800	8.460	81,211
2025-09-09	8.800	8.800	8.750	8.800	8.460	11,071
2025-09-08	8.950	8.950	8.900	8.900	8.556	14,620
2025-09-05	9.000	9.000	8.950	9.000	8.652	123
2025-09-04	8.900	9.000	8.900	9.000	8.652	3,593
2025-09-03	9.000	9.000	8.950	9.000	8.652	53,320
2025-09-02	9.000	9.000	8.950	9.000	8.652	3,812
2025-09-01	8.900	8.950	8.850	8.950	8.604	13,563
2025-08-29	8.950	8.950	8.900	8.950	8.604	627
2025-08-28	9.000	9.000	8.850	8.950	8.604	5,746
2025-08-27	8.900	8.900	8.850	8.900	8.556	12,480
2025-08-26	8.950	8.950	8.850	8.950	8.604	5,089
2025-08-25	9.000	9.050	8.950	9.000	8.652	13,151
2025-08-22	8.950	9.000	8.950	9.000	8.652	12,950
2025-08-21	8.950	8.950	8.900	8.950	8.604	7,701
2025-08-20	8.950	8.950	8.900	8.950	8.604	5,260
2025-08-19	8.900	8.900	8.850	8.900	8.556	109,799
2025-08-18	8.900	8.900	8.850	8.900	8.556	60,769
2025-08-15	8.950	8.950	8.900	8.950	8.604	118,837
2025-08-14	9.200	9.250	9.150	9.250	8.371	27,293
2025-08-13	9.100	9.200	9.100	9.200	8.326	18,998
2025-08-08	9.000	9.050	9.000	9.050	8.190	198,784
2025-08-07	9.000	9.000	8.950	8.950	8.100	452,165
2025-08-06	9.200	9.200	9.150	9.200	8.326	101,564
2025-08-05	9.200	9.200	9.150	9.200	8.326	43,199
2025-08-04	9.100	9.250	9.100	9.200	8.326	8,136

← NewerPage 5 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.