United Overseas Bank Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 9.400 | 9.400 | 9.300 | 9.350 | 7.935 | 2,594 |
| 2025-01-30 | 9.400 | 9.400 | 9.350 | 9.400 | 7.977 | 3,371 |
| 2025-01-29 | 9.400 | 9.400 | 9.350 | 9.350 | 7.935 | 2,086 |
| 2025-01-28 | 9.350 | 9.350 | 9.250 | 9.300 | 7.892 | 548 |
| 2025-01-27 | 9.300 | 9.350 | 9.250 | 9.250 | 7.850 | 82,323 |
| 2025-01-24 | 9.350 | 9.350 | 9.300 | 9.350 | 7.935 | 2,587 |
| 2025-01-23 | 9.400 | 9.450 | 9.350 | 9.350 | 7.935 | 63,472 |
| 2025-01-22 | 9.350 | 9.400 | 9.200 | 9.300 | 7.892 | 225,824 |
| 2025-01-21 | 9.250 | 9.300 | 9.150 | 9.250 | 7.850 | 28,083 |
| 2025-01-20 | 9.300 | 9.400 | 9.300 | 9.400 | 7.977 | 2,322 |
| 2025-01-17 | 9.400 | 9.400 | 9.300 | 9.350 | 7.935 | 6,117 |
| 2025-01-16 | 9.350 | 9.400 | 9.350 | 9.400 | 7.977 | 18,261 |
| 2025-01-15 | 9.300 | 9.350 | 9.300 | 9.350 | 7.935 | 3,041 |
| 2025-01-14 | 9.350 | 9.400 | 9.350 | 9.400 | 7.977 | 638 |
| 2025-01-13 | 9.400 | 9.400 | 9.250 | 9.250 | 7.850 | 699 |
| 2025-01-10 | 9.350 | 9.400 | 9.300 | 9.350 | 7.935 | 11,240 |
| 2025-01-09 | 9.600 | 9.600 | 9.500 | 9.550 | 8.104 | 10,538 |
| 2025-01-08 | 9.500 | 9.650 | 9.500 | 9.600 | 8.147 | 20,834 |
| 2025-01-07 | 9.450 | 9.500 | 9.400 | 9.500 | 8.062 | 23,833 |
| 2025-01-06 | 9.200 | 9.350 | 9.200 | 9.350 | 7.935 | 15,125 |
| 2025-01-03 | 9.250 | 9.250 | 9.150 | 9.200 | 7.807 | 1,534 |
| 2025-01-02 | 9.150 | 9.200 | 9.150 | 9.150 | 7.765 | 10,887 |
| 2024-12-30 | 9.100 | 9.100 | 9.050 | 9.100 | 7.723 | 392 |
| 2024-12-27 | 9.100 | 9.150 | 9.000 | 9.100 | 7.723 | 4,681 |
| 2024-12-26 | 9.150 | 9.150 | 9.050 | 9.150 | 7.765 | 4,961 |
| 2024-12-25 | 9.200 | 9.200 | 9.100 | 9.200 | 7.807 | 3,785 |
| 2024-12-24 | 9.200 | 9.200 | 9.200 | 9.200 | 7.807 | 3,608 |
| 2024-12-23 | 9.150 | 9.200 | 9.150 | 9.200 | 7.807 | 8,376 |
| 2024-12-20 | 9.200 | 9.200 | 9.100 | 9.200 | 7.807 | 16,669 |
| 2024-12-19 | 9.300 | 9.300 | 9.200 | 9.300 | 7.892 | 2,858 |
| 2024-12-18 | 9.350 | 9.350 | 9.300 | 9.300 | 7.892 | 921 |
| 2024-12-17 | 9.350 | 9.350 | 9.250 | 9.350 | 7.935 | 17,767 |
| 2024-12-16 | 9.400 | 9.500 | 9.350 | 9.450 | 8.020 | 146,923 |
| 2024-12-13 | 9.400 | 9.450 | 9.400 | 9.400 | 7.977 | 3,484 |
| 2024-12-12 | 9.300 | 9.400 | 9.300 | 9.400 | 7.977 | 563 |
| 2024-12-11 | 9.400 | 9.400 | 9.300 | 9.400 | 7.977 | 6,132 |
| 2024-12-09 | 9.350 | 9.350 | 9.350 | 9.350 | 7.935 | 18,663 |
| 2024-12-06 | 9.400 | 9.450 | 9.350 | 9.450 | 8.020 | 2,869 |
| 2024-12-04 | 9.400 | 9.450 | 9.350 | 9.450 | 8.020 | 4,884 |
| 2024-12-03 | 9.350 | 9.450 | 9.350 | 9.450 | 8.020 | 1,472 |
| 2024-12-02 | 9.400 | 9.400 | 9.300 | 9.300 | 7.892 | 102,043 |
| 2024-11-29 | 9.300 | 9.400 | 9.200 | 9.400 | 7.977 | 4,737 |
| 2024-11-28 | 9.400 | 9.400 | 9.350 | 9.400 | 7.977 | 2,472 |
| 2024-11-27 | 9.400 | 9.400 | 9.350 | 9.400 | 7.977 | 7,351 |
| 2024-11-26 | 9.350 | 9.350 | 9.300 | 9.300 | 7.892 | 8,921 |
| 2024-11-25 | 9.400 | 9.400 | 9.300 | 9.300 | 7.892 | 375 |
| 2024-11-22 | 9.350 | 9.450 | 9.350 | 9.400 | 7.977 | 592 |
| 2024-11-21 | 9.400 | 9.400 | 9.300 | 9.300 | 7.892 | 47,971 |
| 2024-11-20 | 9.400 | 9.450 | 9.400 | 9.450 | 8.020 | 10,304 |
| 2024-11-19 | 9.500 | 9.550 | 9.450 | 9.450 | 8.020 | 2,626 |
| 2024-11-18 | 9.450 | 9.500 | 9.400 | 9.400 | 7.977 | 3,499 |
| 2024-11-15 | 9.400 | 9.500 | 9.350 | 9.500 | 8.062 | 1,301 |
| 2024-11-14 | 9.300 | 9.400 | 9.300 | 9.400 | 7.977 | 14,806 |
| 2024-11-13 | 9.250 | 9.300 | 9.200 | 9.300 | 7.892 | 9,069 |
| 2024-11-12 | 9.300 | 9.300 | 9.250 | 9.250 | 7.850 | 384,532 |
| 2024-11-11 | 9.400 | 9.500 | 9.400 | 9.500 | 8.062 | 76,012 |
| 2024-11-08 | 9.050 | 9.400 | 9.050 | 9.200 | 7.807 | 61,782 |
| 2024-11-07 | 8.650 | 8.700 | 8.600 | 8.600 | 7.298 | 54,260 |
| 2024-11-06 | 8.350 | 8.400 | 8.300 | 8.400 | 7.128 | 4,953 |
| 2024-11-05 | 8.200 | 8.200 | 8.150 | 8.150 | 6.916 | 43,489 |
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.