Singapore markets open in 7 hours 10 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,023.85 -11.84 (-0.24%) Dow
37,951.11 +135.19 (+0.36%) Nasdaq
15,617.31 -40.51 (-0.26%) Bitcoin USD
57,218.12 -2,884.05 (-4.80%) CMC Crypto 200
1,193.17 -145.90 (-10.90%)
UCB SA (UCBJF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 11:27AM EDT. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 133.68 | 133.68 | 133.68 | 133.68 | 133.68 | - |
| 29 Apr 2024 | 133.68 | 133.68 | 133.68 | 133.68 | 133.68 | - |
| 26 Apr 2024 | 133.68 | 133.68 | 133.68 | 133.68 | 133.68 | 300 |
| 26 Apr 2024 | 1.46 Dividend | |||||
| 25 Apr 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 127.04 | - |
| 24 Apr 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 127.04 | 100 |
| 23 Apr 2024 | 128.73 | 128.73 | 128.73 | 128.73 | 127.27 | - |
| 22 Apr 2024 | 128.73 | 128.73 | 128.73 | 128.73 | 127.27 | - |
| 19 Apr 2024 | 128.73 | 128.73 | 128.73 | 128.73 | 127.27 | 700 |
| 18 Apr 2024 | 126.05 | 126.05 | 126.05 | 126.05 | 124.62 | - |
| 17 Apr 2024 | 126.05 | 126.05 | 126.05 | 126.05 | 124.62 | - |
| 16 Apr 2024 | 126.05 | 126.05 | 126.05 | 126.05 | 124.62 | - |
| 15 Apr 2024 | 126.05 | 126.05 | 126.05 | 126.05 | 124.62 | 100 |
| 12 Apr 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 121.60 | - |
| 11 Apr 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 121.60 | - |
| 10 Apr 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 121.60 | - |
| 09 Apr 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 121.60 | - |
| 08 Apr 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 121.60 | - |
| 05 Apr 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 121.60 | 500 |
| 04 Apr 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 120.61 | - |
| 03 Apr 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 120.61 | - |
| 02 Apr 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 120.61 | - |
| 01 Apr 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 120.61 | - |
| 28 Mar 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 120.61 | 300 |
| 27 Mar 2024 | 119.90 | 119.90 | 119.90 | 119.90 | 118.54 | - |
| 26 Mar 2024 | 120.40 | 120.40 | 119.90 | 119.90 | 118.54 | 800 |
| 25 Mar 2024 | 117.03 | 117.03 | 117.03 | 117.03 | 115.70 | - |
| 22 Mar 2024 | 117.03 | 117.03 | 117.03 | 117.03 | 115.70 | - |
| 21 Mar 2024 | 117.03 | 117.03 | 117.03 | 117.03 | 115.70 | - |
| 20 Mar 2024 | 117.03 | 117.03 | 117.03 | 117.03 | 115.70 | - |
| 19 Mar 2024 | 117.53 | 117.53 | 117.03 | 117.03 | 115.70 | 1,100 |
| 18 Mar 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 115.28 | 200 |
| 15 Mar 2024 | 118.60 | 118.60 | 118.60 | 118.60 | 117.25 | - |
| 14 Mar 2024 | 118.60 | 118.60 | 118.60 | 118.60 | 117.25 | - |
| 13 Mar 2024 | 118.60 | 118.60 | 118.60 | 118.60 | 117.25 | - |
| 12 Mar 2024 | 118.60 | 118.60 | 118.60 | 118.60 | 117.25 | - |
| 11 Mar 2024 | 118.60 | 118.60 | 118.60 | 118.60 | 117.25 | - |
| 08 Mar 2024 | 118.60 | 118.60 | 118.60 | 118.60 | 117.25 | - |
| 07 Mar 2024 | 118.60 | 118.60 | 118.60 | 118.60 | 117.25 | 200 |
| 06 Mar 2024 | 116.85 | 116.85 | 116.85 | 116.85 | 115.52 | 500 |
| 05 Mar 2024 | 116.85 | 116.85 | 116.85 | 116.85 | 115.52 | - |
| 04 Mar 2024 | 116.85 | 116.85 | 116.85 | 116.85 | 115.52 | - |
| 01 Mar 2024 | 116.85 | 116.85 | 116.85 | 116.85 | 115.52 | 300 |
| 29 Feb 2024 | 110.35 | 110.35 | 110.35 | 110.35 | 109.10 | 900 |
| 28 Feb 2024 | 110.35 | 110.35 | 110.35 | 110.35 | 109.10 | 400 |
| 27 Feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 100.84 | - |
| 26 Feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 100.84 | - |
| 23 Feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 100.84 | - |
| 22 Feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 100.84 | - |
| 21 Feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 100.84 | - |
| 20 Feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 100.84 | - |
| 16 Feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 100.84 | - |
| 15 Feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 100.84 | - |
| 14 Feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 100.84 | - |
| 13 Feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 100.84 | - |
| 12 Feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 100.84 | 200 |
| 09 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 98.86 | 200 |
| 08 Feb 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 86.11 | - |
| 07 Feb 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 86.11 | - |
| 06 Feb 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 86.11 | - |
| 05 Feb 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 86.11 | - |
| 02 Feb 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 86.11 | - |
| 01 Feb 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 86.11 | - |
| 31 Jan 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 86.11 | - |
| 30 Jan 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 86.11 | - |
| 29 Jan 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 86.11 | - |
| 26 Jan 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 86.11 | - |
| 25 Jan 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 86.11 | - |
| 24 Jan 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 86.11 | - |
| 23 Jan 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 86.11 | - |
| 22 Jan 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 86.11 | - |
| 19 Jan 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 86.11 | - |
| 18 Jan 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 86.11 | - |
| 17 Jan 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 86.11 | - |
| 16 Jan 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 86.11 | - |
| 12 Jan 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 86.11 | - |
| 11 Jan 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 86.11 | - |
| 10 Jan 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 86.11 | - |
| 09 Jan 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 86.11 | - |
| 08 Jan 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 86.11 | - |
| 05 Jan 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 86.11 | - |
| 04 Jan 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 86.11 | - |
| 03 Jan 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 86.11 | - |
| 02 Jan 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 86.11 | - |
| 29 Dec 2023 | 87.10 | 87.10 | 87.10 | 87.10 | 86.11 | 300 |
| 28 Dec 2023 | 80.84 | 80.84 | 80.84 | 80.84 | 79.92 | - |
| 27 Dec 2023 | 80.84 | 80.84 | 80.84 | 80.84 | 79.92 | - |
| 26 Dec 2023 | 80.84 | 80.84 | 80.84 | 80.84 | 79.92 | - |
| 22 Dec 2023 | 80.84 | 80.84 | 80.84 | 80.84 | 79.92 | - |
| 21 Dec 2023 | 80.84 | 80.84 | 80.84 | 80.84 | 79.92 | - |
| 20 Dec 2023 | 80.84 | 80.84 | 80.84 | 80.84 | 79.92 | - |
| 19 Dec 2023 | 80.84 | 80.84 | 80.84 | 80.84 | 79.92 | - |
| 18 Dec 2023 | 80.84 | 80.84 | 80.84 | 80.84 | 79.92 | - |
| 15 Dec 2023 | 80.84 | 80.84 | 80.84 | 80.84 | 79.92 | - |
| 14 Dec 2023 | 80.84 | 80.84 | 80.84 | 80.84 | 79.92 | - |
| 13 Dec 2023 | 80.84 | 80.84 | 80.84 | 80.84 | 79.92 | - |
| 12 Dec 2023 | 80.84 | 80.84 | 80.84 | 80.84 | 79.92 | - |
| 11 Dec 2023 | 80.84 | 80.84 | 80.84 | 80.84 | 79.92 | - |
| 08 Dec 2023 | 80.84 | 80.84 | 80.84 | 80.84 | 79.92 | - |
| 07 Dec 2023 | 80.84 | 80.84 | 80.84 | 80.84 | 79.92 | 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.