Singapore markets close in 7 hours 33 minutes
Straits Times Index
3,298.91 +5.98 (+0.18%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,475.92 0.00 (0.00%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,291.86 +1,060.30 (+1.68%) CMC Crypto 200
1,337.95 +60.97 (+4.77%)
Urbana Corporation (UBAAF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:26PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.3998 | 3.3998 | 3.3500 | 3.3685 | 3.3685 | 11,274 |
| 02 May 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 1,200 |
| 01 May 2024 | 3.4000 | 3.4000 | 3.3500 | 3.3500 | 3.3500 | 900 |
| 30 Apr 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 1,200 |
| 29 Apr 2024 | 3.4400 | 3.4500 | 3.4400 | 3.4500 | 3.4500 | 800 |
| 26 Apr 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 300 |
| 25 Apr 2024 | 3.3500 | 3.4300 | 3.3500 | 3.4300 | 3.4300 | 1,700 |
| 24 Apr 2024 | 3.4300 | 3.5000 | 3.4300 | 3.4400 | 3.4400 | 16,100 |
| 23 Apr 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 300 |
| 22 Apr 2024 | 3.5000 | 3.5000 | 3.4700 | 3.4700 | 3.4700 | 2,300 |
| 19 Apr 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 300 |
| 18 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 1,700 |
| 17 Apr 2024 | 3.4200 | 3.5000 | 3.4200 | 3.5000 | 3.5000 | 2,700 |
| 16 Apr 2024 | 3.5000 | 3.5000 | 3.4700 | 3.4700 | 3.4700 | 2,300 |
| 15 Apr 2024 | 3.5200 | 3.7000 | 3.4600 | 3.7000 | 3.7000 | 5,200 |
| 12 Apr 2024 | 3.4800 | 3.5100 | 3.4800 | 3.5100 | 3.5100 | 1,800 |
| 11 Apr 2024 | 3.4400 | 3.5200 | 3.4400 | 3.5200 | 3.5200 | 7,800 |
| 10 Apr 2024 | 3.5500 | 3.5500 | 3.5000 | 3.5000 | 3.5000 | 6,800 |
| 09 Apr 2024 | 3.5700 | 3.5700 | 3.5000 | 3.5000 | 3.5000 | 700 |
| 08 Apr 2024 | 3.5500 | 3.5500 | 3.5000 | 3.5000 | 3.5000 | 22,400 |
| 05 Apr 2024 | 3.6500 | 3.6500 | 3.5300 | 3.5300 | 3.5300 | 2,000 |
| 04 Apr 2024 | 3.5600 | 3.5600 | 3.5200 | 3.5200 | 3.5200 | 600 |
| 03 Apr 2024 | 3.5000 | 3.5100 | 3.5000 | 3.5100 | 3.5100 | 3,200 |
| 02 Apr 2024 | 3.4600 | 3.5100 | 3.4600 | 3.5000 | 3.5000 | 6,800 |
| 01 Apr 2024 | 3.4800 | 3.5100 | 3.4800 | 3.5000 | 3.5000 | 2,000 |
| 28 Mar 2024 | 3.5000 | 3.5000 | 3.4700 | 3.4700 | 3.4700 | 9,400 |
| 27 Mar 2024 | 3.5300 | 3.5300 | 3.4600 | 3.4600 | 3.4600 | 13,100 |
| 26 Mar 2024 | 3.4900 | 3.5300 | 3.4900 | 3.5300 | 3.5300 | 1,800 |
| 25 Mar 2024 | 3.5000 | 3.5300 | 3.5000 | 3.5300 | 3.5300 | 1,300 |
| 22 Mar 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 1,100 |
| 21 Mar 2024 | 3.5500 | 3.5500 | 3.5100 | 3.5500 | 3.5500 | 6,900 |
| 20 Mar 2024 | 3.5300 | 3.5500 | 3.5300 | 3.5500 | 3.5500 | 800 |
| 19 Mar 2024 | 3.5800 | 3.6300 | 3.5600 | 3.5600 | 3.5600 | 187,700 |
| 18 Mar 2024 | 3.6000 | 3.6500 | 3.5800 | 3.6500 | 3.6500 | 38,500 |
| 15 Mar 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 500 |
| 14 Mar 2024 | 3.6400 | 3.6400 | 3.6000 | 3.6000 | 3.6000 | 800 |
| 13 Mar 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 500 |
| 12 Mar 2024 | 3.6200 | 3.6200 | 3.5600 | 3.5600 | 3.5600 | 3,800 |
| 11 Mar 2024 | 3.6300 | 3.6300 | 3.5000 | 3.5000 | 3.5000 | 2,200 |
| 08 Mar 2024 | 3.6200 | 3.6500 | 3.5100 | 3.6500 | 3.6500 | 8,700 |
| 07 Mar 2024 | 3.6500 | 3.6600 | 3.6500 | 3.6600 | 3.6600 | 600 |
| 06 Mar 2024 | 3.6000 | 3.6600 | 3.6000 | 3.6600 | 3.6600 | 6,600 |
| 05 Mar 2024 | 3.5600 | 3.6100 | 3.5500 | 3.5500 | 3.5500 | 14,600 |
| 04 Mar 2024 | 3.4700 | 3.6000 | 3.4700 | 3.6000 | 3.6000 | 32,500 |
| 01 Mar 2024 | 3.5000 | 3.5500 | 3.5000 | 3.5400 | 3.5400 | 3,900 |
| 29 Feb 2024 | 3.5500 | 3.5700 | 3.5500 | 3.5700 | 3.5700 | 800 |
| 28 Feb 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 25,500 |
| 27 Feb 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 600 |
| 26 Feb 2024 | 3.4500 | 3.4800 | 3.4500 | 3.4500 | 3.4500 | 12,300 |
| 23 Feb 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 400 |
| 22 Feb 2024 | 3.4800 | 3.4800 | 3.4700 | 3.4700 | 3.4700 | 700 |
| 21 Feb 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 200 |
| 20 Feb 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 500 |
| 16 Feb 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 500 |
| 15 Feb 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 900 |
| 14 Feb 2024 | 3.4700 | 3.4700 | 3.4000 | 3.4000 | 3.4000 | 19,100 |
| 13 Feb 2024 | 3.4400 | 3.4600 | 3.4000 | 3.4000 | 3.4000 | 3,900 |
| 12 Feb 2024 | 3.5000 | 3.5000 | 3.4500 | 3.4500 | 3.4500 | 9,900 |
| 09 Feb 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 500 |
| 08 Feb 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 1,300 |
| 07 Feb 2024 | 3.5100 | 3.5500 | 3.5100 | 3.5500 | 3.5500 | 1,300 |
| 06 Feb 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 500 |
| 05 Feb 2024 | 3.4900 | 3.4900 | 3.4700 | 3.4700 | 3.4700 | 800 |
| 02 Feb 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 1,000 |
| 01 Feb 2024 | 3.4600 | 3.5000 | 3.4600 | 3.5000 | 3.5000 | 2,200 |
| 31 Jan 2024 | 3.5000 | 3.5000 | 3.4100 | 3.4100 | 3.4100 | 2,100 |
| 30 Jan 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 95,400 |
| 29 Jan 2024 | 3.4100 | 3.4100 | 3.4000 | 3.4000 | 3.4000 | 1,700 |
| 26 Jan 2024 | 3.4600 | 3.4600 | 3.4500 | 3.4500 | 3.4500 | 300 |
| 25 Jan 2024 | 3.4100 | 3.4800 | 3.4100 | 3.4800 | 3.4800 | 1,100 |
| 24 Jan 2024 | 3.4200 | 3.4600 | 3.4100 | 3.4600 | 3.4600 | 700 |
| 23 Jan 2024 | 3.3700 | 3.4400 | 3.3700 | 3.4400 | 3.4400 | 1,000 |
| 22 Jan 2024 | 3.4700 | 3.4700 | 3.4500 | 3.4500 | 3.4500 | 700 |
| 19 Jan 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 200 |
| 18 Jan 2024 | 3.4700 | 3.4700 | 3.4500 | 3.4500 | 3.4500 | 400 |
| 17 Jan 2024 | 3.3900 | 3.4500 | 3.3900 | 3.4500 | 3.4500 | 1,700 |
| 16 Jan 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 200 |
| 16 Jan 2024 | 0.089 Dividend | |||||
| 12 Jan 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3310 | 200 |
| 11 Jan 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.3213 | 200 |
| 10 Jan 2024 | 3.3600 | 3.3800 | 3.3600 | 3.3800 | 3.2920 | 500 |
| 09 Jan 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.2628 | 300 |
| 08 Jan 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2336 | 200 |
| 05 Jan 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.2433 | 200 |
| 04 Jan 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2044 | 200 |
| 03 Jan 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.2141 | 4,400 |
| 02 Jan 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2336 | 100 |
| 29 Dec 2023 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.2433 | 100 |
| 28 Dec 2023 | 3.3600 | 3.3700 | 3.3000 | 3.3000 | 3.2141 | 3,600 |
| 27 Dec 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2531 | 1,700 |
| 26 Dec 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1557 | 12,000 |
| 22 Dec 2023 | 3.2900 | 3.3200 | 3.2900 | 3.3200 | 3.2336 | 1,700 |
| 21 Dec 2023 | 3.3000 | 3.3100 | 3.3000 | 3.3100 | 3.2239 | 1,700 |
| 20 Dec 2023 | 3.2500 | 3.2600 | 3.2500 | 3.2600 | 3.1752 | 1,700 |
| 19 Dec 2023 | 3.2600 | 3.2800 | 3.2600 | 3.2800 | 3.1946 | 1,700 |
| 18 Dec 2023 | 3.2700 | 3.2700 | 3.2600 | 3.2700 | 3.1849 | 1,700 |
| 15 Dec 2023 | 3.2600 | 3.2700 | 3.2600 | 3.2700 | 3.1849 | 3,800 |
| 14 Dec 2023 | 3.2500 | 3.2800 | 3.2500 | 3.2800 | 3.1946 | 3,700 |
| 13 Dec 2023 | 3.1200 | 3.2300 | 3.1200 | 3.2300 | 3.1459 | 4,700 |
| 12 Dec 2023 | 3.0900 | 3.1200 | 3.0900 | 3.1100 | 3.0291 | 12,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.