Singapore Markets close in 2 mins

United Overseas Bank Limited (U11.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
29.42+0.91 (+3.19%)
As of 05:04PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
25 May 202229.1229.2528.7728.8328.833,677,400
24 May 202228.9429.4228.8529.2229.223,425,900
23 May 202229.6029.6029.1829.2229.222,202,200
20 May 202229.1929.5029.0329.4229.426,077,855
19 May 202228.5928.9428.3028.5128.512,671,912
18 May 202228.8329.1928.7128.8928.893,265,500
17 May 202228.5128.9928.3928.6328.633,070,500
13 May 202228.2528.8028.2528.4928.493,183,200
12 May 202228.5028.5028.0828.0828.083,382,400
11 May 202228.6628.8128.3328.4828.483,769,800
10 May 202228.9529.0328.7328.7728.773,172,000
09 May 202229.2629.5629.2029.2529.252,924,200
06 May 202229.6529.8629.4029.5629.564,518,100
05 May 202230.4530.5029.8029.9029.903,345,800
04 May 202230.2030.4230.1130.2430.242,897,300
29 Apr 202229.7530.5029.2029.9929.998,028,000
28 Apr 202230.1430.4729.9630.1430.143,002,900
27 Apr 202230.6030.6830.5030.5630.563,093,700
26 Apr 202230.8230.9430.6230.6730.672,253,800
25 Apr 202230.5430.9130.5430.7830.782,318,400
22 Apr 202230.8531.2530.8531.1331.131,674,500
21 Apr 202231.0531.3431.0331.1531.151,940,933
20 Apr 202230.7031.1930.6031.1131.112,375,000
19 Apr 202230.5530.9130.4130.4330.432,551,700
18 Apr 202230.4530.6530.2330.2830.282,534,700
14 Apr 202230.6031.1630.6030.7630.763,196,000
13 Apr 202231.1631.2830.9130.9130.912,381,500
12 Apr 202231.3231.4231.1031.1031.102,358,500
11 Apr 202231.4831.6931.3431.5031.502,959,300
08 Apr 202231.7531.7631.5331.5831.582,387,400
07 Apr 202231.6131.8831.5731.7531.751,753,300
06 Apr 202231.7532.0531.7531.7531.752,135,800
05 Apr 202231.8231.9731.6831.9731.972,089,600
04 Apr 202231.8031.9631.7131.7631.761,569,100
01 Apr 202232.0032.1231.6031.9631.963,326,092
31 Mar 202232.0732.3932.0232.0232.023,496,100
30 Mar 202232.3532.4932.2232.3132.313,177,000
29 Mar 202232.4832.5532.0032.1632.162,201,200
28 Mar 202232.1532.3832.0232.3832.382,422,500
25 Mar 202231.9232.2031.9232.1532.151,914,900
24 Mar 202231.6632.1231.6532.0332.032,417,700
23 Mar 202232.1332.2331.7331.9031.903,623,900
22 Mar 202232.1232.2432.0032.1332.132,510,400
21 Mar 202232.0432.2531.8832.2032.202,909,300
18 Mar 202232.0232.2231.7732.0732.074,878,900
17 Mar 202232.6232.6231.7532.1032.105,997,800
16 Mar 202231.4531.7930.8131.6031.606,741,300
15 Mar 202230.2530.9730.2030.5330.534,250,000
14 Mar 202230.0230.3529.9430.1030.102,708,500
11 Mar 202229.8030.1529.5230.1230.122,479,700
10 Mar 202230.0930.2429.8629.9629.963,771,800
09 Mar 202228.2029.4728.2029.3129.314,537,200
08 Mar 202228.8928.9628.2428.2728.275,302,100
07 Mar 202229.2329.5029.1029.1229.122,911,500
04 Mar 202229.6630.0629.4529.5329.532,976,100
03 Mar 202230.1630.2729.8629.8629.862,478,300
02 Mar 202230.0630.3529.8529.8529.853,132,000
01 Mar 202230.2130.7330.0530.3630.363,009,700
28 Feb 202230.5030.5729.6129.9129.9111,795,700
25 Feb 202230.7531.3030.5730.5730.578,961,100
24 Feb 202231.6631.8330.5230.7530.759,502,000
23 Feb 202232.2532.5032.0832.3832.383,556,400
22 Feb 202232.3532.4932.0232.2032.202,898,000
21 Feb 202232.3632.6632.3132.6632.661,456,400
18 Feb 202232.7032.9432.5132.5732.573,926,000
17 Feb 202233.0033.3332.8032.8632.864,422,600
16 Feb 202232.6232.8032.4032.7532.753,693,100
15 Feb 202232.7032.7532.3632.6832.683,313,500
14 Feb 202232.3232.7232.3032.7032.702,994,100
11 Feb 202232.2532.7832.2232.6032.604,090,700
10 Feb 202232.9932.9932.5132.5432.545,438,600
09 Feb 202232.2232.8232.0732.8032.804,436,700
08 Feb 202232.2532.8632.0232.6532.656,440,300
07 Feb 202231.1231.9231.1231.9231.924,505,200
04 Feb 202231.2031.3030.8831.3031.304,153,100
03 Feb 202231.0031.2730.7531.0031.006,962,400
31 Jan 202230.2530.2529.9629.9629.962,695,800
28 Jan 202230.1330.2029.8829.9529.958,821,000
27 Jan 202229.7530.1329.7230.1330.134,108,000
26 Jan 202229.8030.0829.7630.0230.022,278,500
25 Jan 202229.6529.7729.4029.7329.735,380,900
24 Jan 202229.9830.2329.9230.0130.012,245,400
21 Jan 202230.2030.3929.9730.3730.374,398,700
20 Jan 202230.0830.3029.9730.3030.303,624,100
19 Jan 202229.9330.1529.8129.8929.895,823,200
18 Jan 202230.2430.2429.9829.9829.982,447,500
17 Jan 202230.1430.2729.9630.1830.185,357,400
14 Jan 202229.3929.9529.3629.9329.934,474,009
13 Jan 202229.5029.5329.1129.1829.182,066,900
12 Jan 202229.5029.6029.2829.4429.442,729,800
11 Jan 202229.1729.3329.0029.3329.333,602,600
10 Jan 202228.5829.2028.5329.1629.165,384,000
07 Jan 202227.9028.4327.8828.2928.295,146,900
06 Jan 202227.4127.8027.3427.7027.702,724,900
05 Jan 202227.7527.8827.3627.4927.492,523,100
04 Jan 202227.1727.6027.1127.5527.553,260,400
03 Jan 202227.0027.0326.8926.9326.931,047,200
31 Dec 202126.9527.0826.9026.9026.90622,000
30 Dec 202127.0527.0926.9727.0027.001,305,100
29 Dec 202126.9327.0526.9127.0527.05756,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...