Singapore markets closed

UOL Group Limited (U14.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
7.34-0.01 (-0.14%)
At close: 05:14PM SGT
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20227.357.377.337.347.34531,100
11 Aug 20227.367.377.337.357.351,099,300
10 Aug 20227.357.387.317.337.33930,700
08 Aug 20227.357.377.327.357.35874,800
05 Aug 20227.417.427.367.377.37808,500
04 Aug 20227.467.507.427.437.431,115,900
03 Aug 20227.497.497.427.447.44455,800
02 Aug 20227.527.567.437.507.50585,700
01 Aug 20227.497.577.467.577.571,104,900
29 Jul 20227.457.477.427.467.461,102,700
28 Jul 20227.467.467.417.427.421,197,200
27 Jul 20227.407.457.387.447.441,322,800
26 Jul 20227.407.427.367.407.40796,500
25 Jul 20227.357.457.357.397.39662,000
22 Jul 20227.347.367.317.347.34401,800
21 Jul 20227.357.357.297.317.31520,400
20 Jul 20227.347.347.277.337.33734,500
19 Jul 20227.307.307.227.267.26556,900
18 Jul 20227.197.297.187.297.29806,400
15 Jul 20227.157.207.147.177.17630,100
14 Jul 20227.297.317.127.157.15997,200
13 Jul 20227.267.337.237.297.291,154,400
12 Jul 20227.417.417.277.307.301,316,800
08 Jul 20227.407.417.337.367.36634,000
07 Jul 20227.307.397.257.397.391,509,900
06 Jul 20227.277.317.257.307.30975,100
05 Jul 20227.337.337.257.307.30852,700
04 Jul 20227.357.367.297.307.30564,100
01 Jul 20227.327.397.297.357.35920,500
30 Jun 20227.437.437.327.367.361,397,200
29 Jun 20227.307.487.277.417.412,284,000
28 Jun 20227.297.347.287.347.341,271,100
27 Jun 20227.327.357.257.277.27995,900
24 Jun 20227.317.357.277.347.34705,600
23 Jun 20227.267.387.247.307.301,250,900
22 Jun 20227.227.307.187.217.211,600,500
21 Jun 20227.297.307.207.267.26716,200
20 Jun 20227.087.267.087.247.24728,153
17 Jun 20227.127.197.087.117.112,476,400
16 Jun 20227.257.287.127.127.122,093,800
15 Jun 20227.167.257.167.207.201,057,900
14 Jun 20227.207.247.167.207.201,146,600
13 Jun 20227.257.317.237.277.27882,500
10 Jun 20227.297.357.287.337.33760,300
09 Jun 20227.317.357.297.357.35728,600
08 Jun 20227.337.387.287.337.331,065,300
07 Jun 20227.307.357.287.357.35667,100
06 Jun 20227.347.377.287.367.36797,700
03 Jun 20227.347.417.347.387.38719,900
02 Jun 20227.337.417.327.367.36990,300
01 Jun 20227.427.497.347.377.371,100,100
31 May 20227.457.517.417.457.457,068,700
30 May 20227.447.497.387.467.461,190,600
27 May 20227.397.457.367.457.451,515,500
26 May 20227.317.397.297.377.371,553,200
25 May 20227.287.327.237.287.281,281,800
24 May 20227.367.367.227.257.251,460,000
23 May 20227.377.407.297.327.321,228,700
20 May 20227.267.377.237.357.352,834,000
19 May 20227.127.157.077.077.07787,700
18 May 20227.207.207.107.157.15912,300
17 May 20227.117.287.067.137.131,703,400
13 May 20226.987.086.987.067.061,128,100
12 May 20226.997.046.926.936.931,820,700
11 May 20226.977.066.977.057.051,792,200
10 May 20227.007.046.966.996.991,650,100
09 May 20227.007.067.007.047.04780,100
06 May 20227.077.117.017.037.032,031,400
06 May 20220.15 Dividend
05 May 20227.267.297.207.217.06777,000
04 May 20227.297.307.187.227.071,144,000
29 Apr 20227.187.347.167.307.152,826,600
28 Apr 20227.107.227.087.177.021,566,700
27 Apr 20227.087.137.067.126.97783,000
26 Apr 20227.107.147.077.116.96766,400
25 Apr 20227.097.147.077.126.97767,800
22 Apr 20227.097.157.087.126.97816,700
21 Apr 20227.177.187.107.136.98789,500
20 Apr 20227.097.187.077.157.001,448,600
19 Apr 20227.067.117.057.056.90681,000
18 Apr 20227.067.117.047.056.90580,300
14 Apr 20227.097.117.047.066.911,411,600
13 Apr 20227.097.107.057.086.93967,400
12 Apr 20227.097.137.057.086.93641,000
11 Apr 20227.167.197.107.106.95644,400
08 Apr 20227.267.267.167.167.01599,700
07 Apr 20227.227.267.197.227.071,298,600
06 Apr 20227.237.287.217.277.121,269,800
05 Apr 20227.167.277.157.247.091,846,300
04 Apr 20227.087.167.077.146.991,148,100
01 Apr 20227.037.087.027.066.91863,600
31 Mar 20227.107.167.047.046.892,116,600
30 Mar 20227.127.147.097.136.981,205,400
29 Mar 20227.137.147.047.086.931,114,900
28 Mar 20227.117.157.097.116.96903,600
25 Mar 20227.117.157.077.076.921,257,300
24 Mar 20227.057.147.017.106.951,173,600
23 Mar 20227.077.087.027.056.90879,600
22 Mar 20227.037.046.977.036.88911,600
21 Mar 20227.037.036.936.986.83619,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...