Yahoo

Mail

Singapore markets closed

Straits Times Index
3,176.51
-11.15(-0.35%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,895.85
+18.80(+0.24%)
Bitcoin USD
63,960.44
+2,141.98(+3.46%)
CMC Crypto 200
1,371.97
+59.34(+4.52%)

United Overseas Bank Limited (U11.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

29.93

-0.22

(-0.73%)

At close: 05:15PM SGT

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	30.10	30.15	29.83	29.93	29.93	4,388,300
18 Apr 2024	29.79	30.18	29.62	30.15	30.15	6,007,400
17 Apr 2024	29.21	29.75	29.08	29.61	29.61	5,071,100
16 Apr 2024	29.36	29.56	29.04	29.22	29.22	5,237,000
15 Apr 2024	29.31	29.57	29.31	29.57	29.57	3,769,400
12 Apr 2024	29.45	29.59	29.42	29.57	29.57	2,067,800
11 Apr 2024	29.24	29.67	29.24	29.50	29.50	3,726,800
09 Apr 2024	29.55	29.68	29.42	29.62	29.62	2,526,300
08 Apr 2024	29.32	29.53	29.32	29.37	29.37	2,026,600
05 Apr 2024	29.24	29.43	29.11	29.40	29.40	2,496,946
04 Apr 2024	29.54	29.70	29.38	29.46	29.46	2,868,800
03 Apr 2024	29.45	29.55	29.33	29.53	29.53	2,138,600
02 Apr 2024	29.50	29.69	29.44	29.66	29.66	2,516,600
01 Apr 2024	29.38	29.66	29.23	29.44	29.44	1,639,300
28 Mar 2024	29.53	29.73	29.31	29.31	29.31	4,082,000
27 Mar 2024	29.38	29.88	29.38	29.68	29.68	5,307,400
26 Mar 2024	28.70	29.33	28.63	29.25	29.25	6,323,200
25 Mar 2024	29.12	29.15	28.70	28.72	28.72	4,331,900
22 Mar 2024	29.04	29.16	28.82	29.07	29.07	3,545,800
21 Mar 2024	29.10	29.38	28.97	29.22	29.22	4,683,900
20 Mar 2024	29.00	29.08	28.90	28.91	28.91	1,876,800
19 Mar 2024	28.92	29.00	28.88	29.00	29.00	1,695,100
18 Mar 2024	28.81	28.96	28.80	28.94	28.94	1,487,900
15 Mar 2024	28.71	28.99	28.61	28.92	28.92	5,333,700
14 Mar 2024	28.70	28.97	28.67	28.95	28.95	5,228,049
13 Mar 2024	28.35	28.67	28.25	28.60	28.60	6,263,256
12 Mar 2024	28.33	28.38	28.22	28.28	28.28	3,567,000
11 Mar 2024	28.30	28.38	28.18	28.27	28.27	1,868,100
08 Mar 2024	28.40	28.44	28.29	28.30	28.30	2,345,400
07 Mar 2024	28.34	28.44	28.25	28.30	28.30	2,291,000
06 Mar 2024	28.30	28.39	28.16	28.25	28.25	3,689,400
05 Mar 2024	28.14	28.23	28.05	28.15	28.15	1,759,500
04 Mar 2024	28.24	28.33	28.12	28.15	28.15	2,095,900
01 Mar 2024	28.14	28.70	28.01	28.19	28.19	5,238,300
29 Feb 2024	28.15	28.26	27.95	27.95	27.95	5,571,600
28 Feb 2024	28.29	28.30	28.13	28.13	28.13	4,142,600
27 Feb 2024	28.20	28.47	28.16	28.20	28.20	3,283,000
26 Feb 2024	28.23	28.34	28.13	28.18	28.18	2,523,400
23 Feb 2024	28.50	28.50	28.22	28.25	28.25	4,814,300
22 Feb 2024	28.95	28.95	28.42	28.50	28.50	8,145,500
21 Feb 2024	29.50	29.68	29.24	29.24	29.24	2,456,700
20 Feb 2024	29.42	29.51	29.28	29.51	29.51	1,711,900
19 Feb 2024	29.21	29.48	29.12	29.42	29.42	1,788,200
16 Feb 2024	28.90	29.25	28.83	29.19	29.19	3,494,000
15 Feb 2024	28.46	28.83	28.37	28.76	28.76	3,061,200
14 Feb 2024	27.96	28.32	27.86	28.32	28.32	2,274,100
13 Feb 2024	28.38	28.40	28.03	28.22	28.22	1,386,200
09 Feb 2024	28.10	28.19	27.95	28.14	28.14	1,803,400
08 Feb 2024	28.26	28.30	28.13	28.22	28.22	1,903,400
07 Feb 2024	28.17	28.53	28.16	28.27	28.27	2,476,600
06 Feb 2024	28.39	28.39	28.10	28.17	28.17	1,783,900
05 Feb 2024	28.37	28.50	28.12	28.39	28.39	2,188,200
02 Feb 2024	28.40	28.76	28.39	28.62	28.62	1,727,200
01 Feb 2024	28.30	28.41	28.11	28.34	28.34	1,108,600
31 Jan 2024	28.11	28.45	28.11	28.37	28.37	2,290,300
30 Jan 2024	28.47	28.50	28.22	28.26	28.26	2,134,000
29 Jan 2024	28.61	28.73	28.26	28.31	28.31	1,935,700
26 Jan 2024	28.21	28.70	28.14	28.50	28.50	2,941,500
25 Jan 2024	27.90	28.20	27.82	28.15	28.15	1,743,300
24 Jan 2024	27.83	27.93	27.74	27.90	27.90	2,003,200
23 Jan 2024	28.08	28.29	27.98	28.04	28.04	2,577,600
22 Jan 2024	27.97	28.03	27.84	27.93	27.93	1,933,400
19 Jan 2024	28.04	28.10	27.77	27.85	27.85	3,376,100
18 Jan 2024	27.70	27.99	27.62	27.88	27.88	3,667,300
17 Jan 2024	28.03	28.17	27.82	27.88	27.88	3,582,600
16 Jan 2024	28.12	28.32	28.03	28.20	28.20	1,773,200
15 Jan 2024	28.45	28.54	28.33	28.40	28.40	1,094,300
12 Jan 2024	28.50	28.50	28.14	28.30	28.30	2,596,200
11 Jan 2024	28.50	28.50	28.15	28.33	28.33	1,614,000
10 Jan 2024	28.40	28.45	27.96	28.23	28.23	2,568,500
09 Jan 2024	28.69	28.72	28.45	28.51	28.51	2,156,100
08 Jan 2024	28.50	28.72	28.28	28.40	28.40	1,767,000
05 Jan 2024	28.00	28.51	28.00	28.34	28.34	1,653,400
04 Jan 2024	28.30	28.43	27.95	28.08	28.08	1,543,000
03 Jan 2024	28.34	28.39	28.13	28.21	28.21	1,795,900
02 Jan 2024	28.45	28.72	28.38	28.50	28.50	1,260,900
29 Dec 2023	28.38	28.64	28.30	28.45	28.45	2,967,000
28 Dec 2023	28.10	28.63	28.01	28.38	28.38	4,541,700
27 Dec 2023	27.65	27.95	27.54	27.90	27.90	1,924,400
26 Dec 2023	27.60	27.72	27.50	27.65	27.65	756,500
22 Dec 2023	27.42	27.60	27.36	27.60	27.60	1,729,800
21 Dec 2023	27.45	27.60	27.33	27.44	27.44	1,885,477
20 Dec 2023	27.76	27.76	27.48	27.52	27.52	1,410,500
19 Dec 2023	27.53	27.80	27.53	27.68	27.68	2,397,300
18 Dec 2023	27.52	27.74	27.39	27.74	27.74	2,035,500
15 Dec 2023	27.81	27.97	27.60	27.82	27.82	4,982,800
14 Dec 2023	28.00	28.04	27.72	27.79	27.79	3,531,315
13 Dec 2023	27.62	27.78	27.62	27.77	27.77	1,434,900
12 Dec 2023	27.54	27.76	27.49	27.68	27.68	1,773,700
11 Dec 2023	27.64	27.64	27.31	27.44	27.44	1,832,200
08 Dec 2023	27.30	27.64	27.29	27.58	27.58	2,392,300
07 Dec 2023	27.25	27.29	26.97	27.19	27.19	2,437,400
06 Dec 2023	27.23	27.29	27.15	27.29	27.29	2,008,322
05 Dec 2023	27.20	27.32	27.10	27.23	27.23	1,774,600
04 Dec 2023	27.38	27.50	27.22	27.25	27.25	1,838,600
01 Dec 2023	27.33	27.58	27.24	27.31	27.31	3,203,538
30 Nov 2023	27.22	27.30	27.16	27.22	27.22	3,108,100
29 Nov 2023	27.34	27.37	27.15	27.32	27.32	2,389,900
28 Nov 2023	27.20	27.24	27.12	27.20	27.20	2,153,525
27 Nov 2023	27.25	27.38	27.14	27.21	27.21	1,813,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,895.85+18.80(+0.24%)

Bitcoin USD63,960.44+2,141.98(+3.46%)

CMC Crypto 2001,371.97+59.34(+4.52%)

United Overseas Bank Limited (U11.SI)

Straits Times Index
3,176.51
-11.15(-0.35%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,895.85
+18.80(+0.24%)

Bitcoin USD
63,960.44
+2,141.98(+3.46%)

CMC Crypto 200
1,371.97
+59.34(+4.52%)