United Overseas Bank Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 8.250 | 8.250 | 8.250 | 8.250 | 7.001 | 4 |
| 2024-11-01 | 8.250 | 8.250 | 8.250 | 8.250 | 7.001 | 0 |
| 2024-10-31 | 8.250 | 8.250 | 8.250 | 8.250 | 7.001 | 0 |
| 2024-10-30 | 8.250 | 8.250 | 8.150 | 8.250 | 7.001 | 30,369 |
| 2024-10-29 | 8.350 | 8.350 | 8.350 | 8.350 | 7.086 | 0 |
| 2024-10-28 | 8.350 | 8.350 | 8.300 | 8.350 | 7.086 | 11,540 |
| 2024-10-25 | 8.350 | 8.350 | 8.350 | 8.350 | 7.086 | 0 |
| 2024-10-24 | 8.350 | 8.400 | 8.300 | 8.350 | 7.086 | 4,913 |
| 2024-10-22 | 8.300 | 8.300 | 8.300 | 8.300 | 7.044 | 0 |
| 2024-10-21 | 8.300 | 8.300 | 8.200 | 8.300 | 7.044 | 11,546 |
| 2024-10-18 | 8.300 | 8.300 | 8.250 | 8.300 | 7.044 | 1,676 |
| 2024-10-17 | 8.300 | 8.300 | 8.300 | 8.300 | 7.044 | 0 |
| 2024-10-16 | 8.300 | 8.300 | 8.300 | 8.300 | 7.044 | 0 |
| 2024-10-15 | 8.250 | 8.350 | 8.250 | 8.300 | 7.044 | 50,046 |
| 2024-10-11 | 8.250 | 8.250 | 8.250 | 8.250 | 7.001 | 0 |
| 2024-10-10 | 8.300 | 8.300 | 8.200 | 8.250 | 7.001 | 224,739 |
| 2024-10-09 | 8.150 | 8.200 | 8.150 | 8.200 | 6.959 | 2,543 |
| 2024-10-08 | 8.200 | 8.250 | 8.150 | 8.150 | 6.916 | 8,462 |
| 2024-10-07 | 8.200 | 8.300 | 8.200 | 8.200 | 6.959 | 38,100 |
| 2024-10-04 | 8.250 | 8.250 | 8.250 | 8.250 | 7.001 | 0 |
| 2024-10-03 | 8.250 | 8.250 | 8.250 | 8.250 | 7.001 | 0 |
| 2024-10-02 | 8.150 | 8.250 | 8.050 | 8.250 | 7.001 | 21,258 |
| 2024-10-01 | 8.250 | 8.250 | 8.250 | 8.250 | 7.001 | 0 |
| 2024-09-30 | 8.150 | 8.250 | 8.050 | 8.250 | 7.001 | 26,671 |
| 2024-09-27 | 8.350 | 8.350 | 8.350 | 8.350 | 7.086 | 0 |
| 2024-09-26 | 8.300 | 8.350 | 8.250 | 8.350 | 7.086 | 9,183 |
| 2024-09-25 | 8.350 | 8.350 | 8.250 | 8.350 | 7.086 | 21,758 |
| 2024-09-24 | 8.550 | 8.550 | 8.500 | 8.550 | 7.256 | 6,194 |
| 2024-09-23 | 8.550 | 8.550 | 8.450 | 8.550 | 7.256 | 228 |
| 2024-09-20 | 8.350 | 8.350 | 8.350 | 8.350 | 7.086 | 0 |
| 2024-09-19 | 8.350 | 8.350 | 8.350 | 8.350 | 7.086 | 0 |
| 2024-09-18 | 8.350 | 8.350 | 8.350 | 8.350 | 7.086 | 0 |
| 2024-09-17 | 8.350 | 8.350 | 8.350 | 8.350 | 7.086 | 0 |
| 2024-09-16 | 8.350 | 8.350 | 8.350 | 8.350 | 7.086 | 0 |
| 2024-09-13 | 8.300 | 8.400 | 8.250 | 8.350 | 7.086 | 1,232 |
| 2024-09-12 | 8.400 | 8.400 | 8.300 | 8.400 | 7.128 | 11,942 |
| 2024-09-11 | 8.300 | 8.300 | 8.300 | 8.300 | 7.044 | 0 |
| 2024-09-10 | 8.300 | 8.400 | 8.300 | 8.300 | 7.044 | 6,704 |
| 2024-09-09 | 8.300 | 8.300 | 8.300 | 8.300 | 7.044 | 0 |
| 2024-09-06 | 8.300 | 8.300 | 8.300 | 8.300 | 7.044 | 0 |
| 2024-09-05 | 8.250 | 8.300 | 8.150 | 8.300 | 7.044 | 742,934 |
| 2024-09-04 | 8.200 | 8.200 | 8.200 | 8.200 | 6.959 | 0 |
| 2024-09-03 | 8.200 | 8.200 | 8.200 | 8.200 | 6.959 | 0 |
| 2024-09-02 | 8.200 | 8.200 | 8.200 | 8.200 | 6.959 | 0 |
| 2024-08-30 | 8.200 | 8.200 | 8.200 | 8.200 | 6.959 | 0 |
| 2024-08-29 | 8.150 | 8.200 | 8.100 | 8.200 | 6.959 | 20,949 |
| 2024-08-28 | 8.150 | 8.150 | 8.150 | 8.150 | 6.916 | 0 |
| 2024-08-27 | 8.050 | 8.150 | 8.000 | 8.150 | 6.916 | 12,389 |
| 2024-08-26 | 8.250 | 8.250 | 8.250 | 8.250 | 7.001 | 0 |
| 2024-08-23 | 8.100 | 8.250 | 8.100 | 8.250 | 7.001 | 101,322 |
← NewerPage 9 of 9 · 530 trading days
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.