Singapore markets open in 3 hours 47 minutes
Straits Times Index
3,187.78+32.72(+1.04%)S&P 500
4,134.98-38.44(-0.92%)Dow
33,815.90-321.41(-0.94%)
United Overseas Bank Limited (U11.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
26.15+0.36 (+1.40%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2021 | 25.95 | 26.19 | 25.95 | 26.15 | 26.15 | 3,808,700 |
| 21 Apr 2021 | 25.97 | 26.08 | 25.74 | 25.79 | 25.79 | 4,702,200 |
| 20 Apr 2021 | 26.19 | 26.44 | 26.14 | 26.27 | 26.27 | 2,286,900 |
| 19 Apr 2021 | 26.20 | 26.26 | 26.14 | 26.23 | 26.23 | 1,829,500 |
| 16 Apr 2021 | 26.10 | 26.20 | 26.07 | 26.14 | 26.14 | 2,029,300 |
| 15 Apr 2021 | 26.05 | 26.10 | 25.98 | 26.09 | 26.09 | 1,113,100 |
| 14 Apr 2021 | 26.10 | 26.11 | 25.91 | 25.96 | 25.96 | 1,852,900 |
| 13 Apr 2021 | 26.01 | 26.10 | 25.93 | 26.04 | 26.04 | 2,193,500 |
| 12 Apr 2021 | 26.02 | 26.14 | 25.90 | 26.02 | 26.02 | 1,965,200 |
| 09 Apr 2021 | 26.09 | 26.09 | 25.86 | 26.07 | 26.07 | 2,440,800 |
| 08 Apr 2021 | 26.14 | 26.14 | 25.93 | 25.95 | 25.95 | 1,892,700 |
| 07 Apr 2021 | 26.20 | 26.26 | 26.00 | 26.01 | 26.01 | 2,410,700 |
| 06 Apr 2021 | 26.12 | 26.12 | 25.97 | 26.08 | 26.08 | 2,228,800 |
| 05 Apr 2021 | 26.10 | 26.18 | 25.92 | 25.92 | 25.92 | 1,737,300 |
| 01 Apr 2021 | 26.00 | 26.00 | 25.74 | 25.80 | 25.80 | 2,698,200 |
| 31 Mar 2021 | 26.00 | 26.03 | 25.83 | 25.83 | 25.83 | 4,249,300 |
| 30 Mar 2021 | 26.00 | 26.00 | 25.84 | 25.93 | 25.93 | 3,051,000 |
| 29 Mar 2021 | 25.68 | 25.95 | 25.68 | 25.89 | 25.89 | 2,897,900 |
| 26 Mar 2021 | 25.93 | 25.98 | 25.61 | 25.68 | 25.68 | 2,291,500 |
| 25 Mar 2021 | 25.32 | 25.88 | 25.32 | 25.85 | 25.85 | 4,630,200 |
| 24 Mar 2021 | 25.48 | 25.54 | 25.35 | 25.44 | 25.44 | 2,051,800 |
| 23 Mar 2021 | 25.40 | 25.62 | 25.38 | 25.48 | 25.48 | 1,426,700 |
| 22 Mar 2021 | 25.55 | 25.73 | 25.37 | 25.45 | 25.45 | 1,909,000 |
| 19 Mar 2021 | 25.65 | 25.75 | 25.48 | 25.57 | 25.57 | 4,909,100 |
| 18 Mar 2021 | 25.75 | 25.76 | 25.51 | 25.61 | 25.61 | 1,939,700 |
| 17 Mar 2021 | 25.40 | 25.67 | 25.37 | 25.52 | 25.52 | 2,752,200 |
| 16 Mar 2021 | 25.40 | 25.47 | 25.26 | 25.40 | 25.40 | 2,315,100 |
| 15 Mar 2021 | 25.58 | 25.75 | 25.32 | 25.49 | 25.49 | 1,679,300 |
| 12 Mar 2021 | 25.50 | 25.55 | 25.32 | 25.40 | 25.40 | 4,180,300 |
| 11 Mar 2021 | 25.36 | 25.47 | 25.31 | 25.35 | 25.35 | 4,907,500 |
| 10 Mar 2021 | 25.75 | 25.78 | 25.17 | 25.36 | 25.36 | 3,668,500 |
| 09 Mar 2021 | 25.90 | 25.99 | 25.58 | 25.70 | 25.70 | 3,818,800 |
| 08 Mar 2021 | 25.63 | 25.79 | 25.56 | 25.68 | 25.68 | 5,781,100 |
| 05 Mar 2021 | 25.47 | 25.58 | 25.25 | 25.45 | 25.45 | 3,905,900 |
| 04 Mar 2021 | 25.22 | 25.62 | 25.17 | 25.30 | 25.30 | 4,744,200 |
| 03 Mar 2021 | 25.14 | 25.36 | 25.12 | 25.34 | 25.34 | 3,051,701 |
| 02 Mar 2021 | 25.25 | 25.36 | 24.98 | 24.99 | 24.99 | 2,793,700 |
| 01 Mar 2021 | 24.68 | 25.17 | 24.68 | 25.16 | 25.16 | 4,046,100 |
| 26 Feb 2021 | 24.05 | 24.72 | 24.05 | 24.68 | 24.68 | 7,144,700 |
| 25 Feb 2021 | 24.20 | 24.67 | 24.20 | 24.65 | 24.65 | 6,899,800 |
| 24 Feb 2021 | 23.60 | 24.04 | 23.56 | 23.88 | 23.88 | 5,187,600 |
| 23 Feb 2021 | 23.61 | 23.85 | 23.60 | 23.60 | 23.60 | 2,556,500 |
| 22 Feb 2021 | 23.60 | 23.86 | 23.55 | 23.69 | 23.69 | 2,552,147 |
| 19 Feb 2021 | 23.80 | 23.98 | 23.45 | 23.60 | 23.60 | 3,339,200 |
| 18 Feb 2021 | 23.95 | 24.05 | 23.78 | 23.93 | 23.93 | 2,078,100 |
| 17 Feb 2021 | 23.76 | 24.04 | 23.65 | 23.95 | 23.95 | 2,225,300 |
| 16 Feb 2021 | 24.00 | 24.06 | 23.97 | 24.02 | 24.02 | 1,848,400 |
| 15 Feb 2021 | 24.00 | 24.15 | 23.90 | 23.96 | 23.96 | 1,541,000 |
| 11 Feb 2021 | 23.67 | 23.96 | 23.67 | 23.94 | 23.94 | 998,900 |
| 10 Feb 2021 | 23.86 | 23.96 | 23.76 | 23.89 | 23.89 | 1,312,200 |
| 09 Feb 2021 | 23.95 | 24.06 | 23.70 | 23.84 | 23.84 | 1,605,800 |
| 08 Feb 2021 | 23.50 | 23.97 | 23.50 | 23.85 | 23.85 | 2,518,800 |
| 05 Feb 2021 | 23.50 | 23.59 | 23.36 | 23.54 | 23.54 | 1,793,300 |
| 04 Feb 2021 | 23.55 | 23.78 | 23.27 | 23.44 | 23.44 | 2,053,500 |
| 03 Feb 2021 | 23.48 | 23.59 | 23.47 | 23.52 | 23.52 | 1,163,600 |
| 02 Feb 2021 | 23.52 | 23.62 | 23.40 | 23.45 | 23.45 | 1,689,400 |
| 01 Feb 2021 | 23.08 | 23.58 | 23.08 | 23.55 | 23.55 | 2,899,100 |
| 29 Jan 2021 | 23.58 | 23.75 | 23.12 | 23.38 | 23.38 | 5,428,500 |
| 28 Jan 2021 | 23.34 | 23.45 | 23.11 | 23.32 | 23.32 | 3,247,300 |
| 27 Jan 2021 | 23.50 | 23.70 | 23.41 | 23.64 | 23.64 | 2,283,800 |
| 26 Jan 2021 | 23.52 | 23.61 | 23.24 | 23.33 | 23.33 | 2,787,700 |
| 25 Jan 2021 | 23.90 | 23.90 | 23.55 | 23.61 | 23.61 | 1,778,500 |
| 22 Jan 2021 | 23.75 | 23.83 | 23.62 | 23.70 | 23.70 | 2,951,800 |
| 21 Jan 2021 | 23.95 | 23.99 | 23.78 | 23.96 | 23.96 | 2,301,900 |
| 20 Jan 2021 | 23.84 | 23.90 | 23.65 | 23.90 | 23.90 | 2,165,200 |
| 19 Jan 2021 | 23.96 | 24.05 | 23.79 | 23.79 | 23.79 | 2,765,700 |
| 18 Jan 2021 | 23.90 | 23.90 | 23.64 | 23.87 | 23.87 | 1,937,700 |
| 15 Jan 2021 | 23.85 | 24.00 | 23.75 | 23.97 | 23.97 | 2,294,200 |
| 14 Jan 2021 | 23.79 | 23.95 | 23.71 | 23.88 | 23.88 | 1,774,900 |
| 13 Jan 2021 | 23.70 | 23.83 | 23.68 | 23.70 | 23.70 | 2,679,300 |
| 12 Jan 2021 | 23.55 | 23.67 | 23.36 | 23.58 | 23.58 | 3,121,300 |
| 11 Jan 2021 | 23.99 | 24.10 | 23.77 | 23.79 | 23.79 | 3,025,300 |
| 08 Jan 2021 | 23.56 | 24.20 | 23.55 | 24.20 | 24.20 | 7,286,500 |
| 07 Jan 2021 | 22.82 | 23.25 | 22.79 | 23.20 | 23.20 | 5,782,400 |
| 06 Jan 2021 | 22.50 | 22.60 | 22.45 | 22.56 | 22.56 | 2,086,300 |
| 05 Jan 2021 | 22.50 | 22.57 | 22.41 | 22.57 | 22.57 | 1,889,500 |
| 04 Jan 2021 | 22.58 | 22.70 | 22.42 | 22.68 | 22.68 | 1,541,121 |
| 31 Dec 2020 | - | - | - | - | - | - |
| 30 Dec 2020 | 22.68 | 22.89 | 22.55 | 22.75 | 22.75 | 2,150,000 |
| 29 Dec 2020 | 22.70 | 22.74 | 22.57 | 22.64 | 22.64 | 924,300 |
| 28 Dec 2020 | 22.71 | 22.77 | 22.55 | 22.68 | 22.68 | 1,169,100 |
| 24 Dec 2020 | - | - | - | - | - | - |
| 23 Dec 2020 | 22.38 | 22.70 | 22.24 | 22.63 | 22.63 | 1,520,400 |
| 22 Dec 2020 | 22.70 | 22.79 | 22.37 | 22.58 | 22.58 | 2,785,600 |
| 21 Dec 2020 | 22.63 | 22.78 | 22.36 | 22.60 | 22.60 | 2,471,900 |
| 18 Dec 2020 | 22.81 | 22.85 | 22.63 | 22.69 | 22.69 | 3,805,200 |
| 17 Dec 2020 | 22.95 | 22.98 | 22.78 | 22.85 | 22.85 | 1,724,500 |
| 16 Dec 2020 | 22.91 | 23.08 | 22.86 | 22.99 | 22.99 | 1,816,000 |
| 15 Dec 2020 | 22.90 | 22.92 | 22.70 | 22.89 | 22.89 | 2,132,200 |
| 14 Dec 2020 | 22.75 | 23.20 | 22.75 | 22.92 | 22.92 | 3,796,600 |
| 11 Dec 2020 | 22.84 | 22.94 | 22.68 | 22.77 | 22.77 | 3,947,100 |
| 10 Dec 2020 | 22.70 | 22.80 | 22.61 | 22.79 | 22.79 | 1,592,100 |
| 09 Dec 2020 | 22.53 | 22.93 | 22.53 | 22.82 | 22.82 | 3,067,400 |
| 08 Dec 2020 | 22.50 | 22.63 | 22.40 | 22.53 | 22.53 | 3,035,000 |
| 07 Dec 2020 | 22.90 | 22.99 | 22.54 | 22.67 | 22.67 | 2,626,300 |
| 04 Dec 2020 | 23.10 | 23.22 | 23.00 | 23.05 | 23.05 | 2,537,800 |
| 03 Dec 2020 | 22.88 | 22.97 | 22.70 | 22.97 | 22.97 | 2,323,300 |
| 02 Dec 2020 | 22.45 | 22.85 | 22.45 | 22.75 | 22.75 | 2,482,700 |
| 01 Dec 2020 | 22.41 | 22.74 | 22.41 | 22.57 | 22.57 | 2,945,200 |
| 30 Nov 2020 | 22.89 | 23.06 | 22.45 | 22.51 | 22.51 | 9,649,771 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
