United Overseas Bank Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 8.800 | 8.900 | 8.800 | 8.900 | 8.055 | 2,924 |
| 2025-04-29 | 8.900 | 8.900 | 8.800 | 8.800 | 7.964 | 5,654 |
| 2025-04-28 | 8.850 | 8.850 | 8.750 | 8.850 | 8.009 | 23,303 |
| 2025-04-25 | 9.200 | 9.250 | 9.100 | 9.250 | 7.850 | 88,676 |
| 2025-04-24 | 9.200 | 9.200 | 9.100 | 9.100 | 7.723 | 12,251 |
| 2025-04-23 | 9.150 | 9.200 | 9.150 | 9.200 | 7.807 | 3,553 |
| 2025-04-22 | 9.050 | 9.100 | 9.000 | 9.100 | 7.723 | 7,789 |
| 2025-04-21 | 8.950 | 9.000 | 8.950 | 8.950 | 7.595 | 31,024 |
| 2025-04-18 | 8.850 | 8.850 | 8.800 | 8.800 | 7.468 | 2,227 |
| 2025-04-17 | 8.700 | 8.850 | 8.700 | 8.850 | 7.510 | 20,494 |
| 2025-04-16 | 8.550 | 8.700 | 8.550 | 8.650 | 7.341 | 5,861 |
| 2025-04-11 | 8.200 | 8.300 | 8.200 | 8.300 | 7.044 | 45,419 |
| 2025-04-10 | 8.450 | 8.550 | 8.350 | 8.500 | 7.213 | 83,757 |
| 2025-04-09 | 8.150 | 8.150 | 8.000 | 8.100 | 6.874 | 40,066 |
| 2025-04-08 | 8.350 | 8.350 | 8.200 | 8.350 | 7.086 | 48,823 |
| 2025-04-04 | 9.200 | 9.200 | 9.000 | 9.150 | 7.765 | 31,576 |
| 2025-04-03 | 9.500 | 9.550 | 9.450 | 9.450 | 8.020 | 8,783 |
| 2025-04-02 | 9.550 | 9.550 | 9.450 | 9.550 | 8.104 | 76,492 |
| 2025-04-01 | 9.500 | 9.550 | 9.450 | 9.500 | 8.062 | 1,207 |
| 2025-03-31 | 9.700 | 9.700 | 9.500 | 9.550 | 8.104 | 7,081 |
| 2025-03-28 | 9.700 | 9.750 | 9.650 | 9.700 | 8.232 | 3,760 |
| 2025-03-27 | 9.700 | 9.750 | 9.700 | 9.750 | 8.274 | 11,293 |
| 2025-03-26 | 9.600 | 9.650 | 9.600 | 9.650 | 8.189 | 7,123 |
| 2025-03-25 | 9.700 | 9.750 | 9.650 | 9.700 | 8.232 | 9,807 |
| 2025-03-24 | 9.600 | 9.650 | 9.550 | 9.650 | 8.189 | 14,574 |
| 2025-03-21 | 9.650 | 9.650 | 9.600 | 9.600 | 8.147 | 161,679 |
| 2025-03-20 | 9.500 | 9.600 | 9.500 | 9.550 | 8.104 | 19,412 |
| 2025-03-19 | 9.600 | 9.600 | 9.450 | 9.550 | 8.104 | 18,461 |
| 2025-03-18 | 9.400 | 9.450 | 9.400 | 9.450 | 8.020 | 51,501 |
| 2025-03-17 | 9.350 | 9.400 | 9.350 | 9.350 | 7.935 | 61,850 |
| 2025-03-14 | 9.300 | 9.350 | 9.250 | 9.300 | 7.892 | 34,763 |
| 2025-03-13 | 9.450 | 9.450 | 9.400 | 9.400 | 7.977 | 20,274 |
| 2025-03-12 | 9.500 | 9.500 | 9.400 | 9.450 | 8.020 | 12,418 |
| 2025-03-11 | 9.600 | 9.600 | 9.450 | 9.550 | 8.104 | 156,802 |
| 2025-03-10 | 9.800 | 9.900 | 9.800 | 9.800 | 8.317 | 4,720 |
| 2025-03-07 | 9.800 | 9.800 | 9.750 | 9.750 | 8.274 | 1,846 |
| 2025-03-06 | 9.750 | 9.800 | 9.700 | 9.800 | 8.317 | 31,763 |
| 2025-03-05 | 9.650 | 9.700 | 9.550 | 9.650 | 8.189 | 30,897 |
| 2025-03-04 | 9.700 | 9.750 | 9.650 | 9.650 | 8.189 | 7,720 |
| 2025-03-03 | 9.650 | 9.750 | 9.650 | 9.750 | 8.274 | 11,541 |
| 2025-02-28 | 9.700 | 9.700 | 9.600 | 9.650 | 8.189 | 6,676 |
| 2025-02-27 | 9.750 | 9.750 | 9.700 | 9.750 | 8.274 | 12,099 |
| 2025-02-26 | 9.700 | 9.800 | 9.700 | 9.800 | 8.317 | 69,601 |
| 2025-02-25 | 9.650 | 9.650 | 9.600 | 9.650 | 8.189 | 4,142 |
| 2025-02-24 | 9.700 | 9.700 | 9.650 | 9.650 | 8.189 | 20,308 |
| 2025-02-21 | 9.750 | 9.750 | 9.650 | 9.700 | 8.232 | 11,647 |
| 2025-02-20 | 9.750 | 9.750 | 9.700 | 9.700 | 8.232 | 16,324 |
| 2025-02-19 | 9.700 | 9.800 | 9.650 | 9.800 | 8.317 | 18,426 |
| 2025-02-18 | 9.700 | 9.750 | 9.650 | 9.700 | 8.232 | 75,972 |
| 2025-02-17 | 9.700 | 9.750 | 9.650 | 9.700 | 8.232 | 53,456 |
| 2025-02-14 | 9.450 | 9.550 | 9.450 | 9.550 | 8.104 | 63,026 |
| 2025-02-13 | 9.450 | 9.450 | 9.350 | 9.350 | 7.935 | 13,434 |
| 2025-02-11 | 9.500 | 9.500 | 9.400 | 9.450 | 8.020 | 13,612 |
| 2025-02-10 | 9.400 | 9.500 | 9.400 | 9.500 | 8.062 | 14,232 |
| 2025-02-07 | 9.300 | 9.350 | 9.300 | 9.350 | 7.935 | 46,351 |
| 2025-02-06 | 9.300 | 9.300 | 9.250 | 9.300 | 7.892 | 1,382 |
| 2025-02-05 | 9.300 | 9.300 | 9.250 | 9.300 | 7.892 | 2,241 |
| 2025-02-04 | 9.350 | 9.350 | 9.300 | 9.300 | 7.892 | 2,032 |
| 2025-02-03 | 9.300 | 9.400 | 9.250 | 9.350 | 7.935 | 2,826 |
| 2025-01-31 | 9.400 | 9.400 | 9.300 | 9.350 | 7.935 | 2,594 |
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.