UOB Kay Hian
U10.SI · Yahoo Finance · Daily prices
SGD 3.82
Close on 2026-09-18
Price source and timing
Collected 19 Sep 2026, 09:47 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.
The latest available daily price is more than four days old.
Latest candle selected. Tap or point to inspect another day; arrow keys also work when the chart is focused.
Recent daily OHLC and volume
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | 3.850 | 3.880 | 3.770 | 3.820 | 904,500 |
| 2026-09-17 | 3.850 | 3.900 | 3.810 | 3.830 | 1,035,500 |
| 2026-09-16 | 3.950 | 3.960 | 3.860 | 3.860 | 1,018,500 |
| 2026-09-15 | 4.010 | 4.040 | 3.930 | 3.940 | 1,113,800 |
| 2026-09-14 | 4.040 | 4.050 | 3.960 | 4.010 | 600,400 |
| 2026-09-11 | 4.060 | 4.070 | 3.980 | 4.010 | 938,600 |
| 2026-09-10 | 4.050 | 4.080 | 4.020 | 4.070 | 951,700 |
| 2026-09-09 | 4.120 | 4.130 | 4.050 | 4.060 | 901,100 |
| 2026-09-08 | 4.150 | 4.150 | 4.090 | 4.120 | 487,600 |
| 2026-09-07 | 4.250 | 4.250 | 4.080 | 4.140 | 1,361,200 |
| 2026-09-04 | 4.270 | 4.290 | 4.220 | 4.230 | 728,100 |
| 2026-09-03 | 4.320 | 4.470 | 4.240 | 4.250 | 2,237,200 |
| 2026-09-02 | 4.100 | 4.320 | 4.070 | 4.290 | 2,080,800 |
| 2026-09-01 | 4.130 | 4.170 | 4.050 | 4.100 | 766,600 |
| 2026-08-31 | 4.130 | 4.160 | 4.090 | 4.100 | 602,600 |
| 2026-08-28 | 4.070 | 4.160 | 4.070 | 4.150 | 592,900 |
| 2026-08-27 | 4.040 | 4.070 | 3.980 | 4.070 | 525,800 |
| 2026-08-26 | 4.100 | 4.100 | 3.980 | 4.040 | 582,800 |
| 2026-08-25 | 4.010 | 4.080 | 4.010 | 4.050 | 667,100 |
| 2026-08-24 | 4.170 | 4.170 | 4.010 | 4.010 | 1,147,500 |
| 2026-08-21 | 4.270 | 4.270 | 4.090 | 4.160 | 1,138,400 |
| 2026-08-20 | 4.280 | 4.320 | 4.190 | 4.230 | 1,041,100 |
| 2026-08-19 | 4.320 | 4.380 | 4.290 | 4.340 | 594,200 |
| 2026-08-18 | 4.300 | 4.380 | 4.240 | 4.310 | 870,000 |
| 2026-08-17 | 4.350 | 4.370 | 4.200 | 4.310 | 836,800 |
| 2026-08-14 | 4.550 | 4.590 | 4.350 | 4.350 | 1,096,700 |
| 2026-08-13 | 4.660 | 4.790 | 4.520 | 4.540 | 1,328,300 |
| 2026-08-12 | 4.390 | 4.660 | 4.310 | 4.650 | 2,812,600 |
| 2026-08-11 | 4.250 | 4.550 | 4.150 | 4.380 | 4,112,600 |
| 2026-08-07 | 4.180 | 4.200 | 4.090 | 4.140 | 1,040,300 |
| 2026-08-06 | 4.160 | 4.220 | 4.130 | 4.170 | 567,900 |
| 2026-08-05 | 4.160 | 4.190 | 4.120 | 4.160 | 540,300 |
| 2026-08-04 | 4.150 | 4.200 | 4.110 | 4.140 | 669,600 |
| 2026-08-03 | 4.110 | 4.190 | 4.040 | 4.190 | 569,500 |
| 2026-07-31 | 4.120 | 4.130 | 4.070 | 4.110 | 607,100 |
| 2026-07-30 | 4.060 | 4.120 | 4.010 | 4.070 | 308,900 |
| 2026-07-29 | 4.080 | 4.100 | 4.010 | 4.060 | 389,000 |
| 2026-07-28 | 4.290 | 4.290 | 4.060 | 4.060 | 824,300 |
| 2026-07-27 | 4.220 | 4.330 | 4.140 | 4.240 | 795,600 |
| 2026-07-24 | 4.170 | 4.200 | 4.110 | 4.200 | 647,900 |
| 2026-07-23 | 4.200 | 4.200 | 4.100 | 4.170 | 272,100 |
| 2026-07-22 | 4.210 | 4.210 | 4.110 | 4.200 | 411,600 |
| 2026-07-21 | 4.150 | 4.230 | 4.150 | 4.210 | 645,900 |
| 2026-07-20 | 4.220 | 4.220 | 4.100 | 4.180 | 534,800 |
| 2026-07-17 | 4.250 | 4.260 | 4.170 | 4.220 | 352,300 |
| 2026-07-16 | 4.350 | 4.350 | 4.230 | 4.280 | 274,300 |
| 2026-07-15 | 4.300 | 4.350 | 4.250 | 4.340 | 810,700 |
| 2026-07-14 | 4.160 | 4.310 | 4.050 | 4.290 | 1,549,600 |
| 2026-07-13 | 4.370 | 4.370 | 4.160 | 4.170 | 663,800 |
| 2026-07-10 | 4.400 | 4.440 | 4.330 | 4.370 | 647,800 |
| 2026-07-09 | 4.230 | 4.400 | 4.230 | 4.400 | 1,730,200 |
| 2026-07-08 | 4.300 | 4.320 | 4.210 | 4.240 | 1,066,500 |
| 2026-07-07 | 4.010 | 4.330 | 3.990 | 4.260 | 3,005,000 |
| 2026-07-06 | 4.000 | 4.050 | 3.910 | 3.990 | 938,700 |
| 2026-07-03 | 3.770 | 3.950 | 3.750 | 3.880 | 1,198,600 |
| 2026-07-02 | 3.690 | 3.780 | 3.660 | 3.770 | 626,800 |
| 2026-07-01 | 3.670 | 3.710 | 3.650 | 3.650 | 201,400 |
| 2026-06-30 | 3.660 | 3.760 | 3.600 | 3.680 | 617,500 |
| 2026-06-29 | 3.650 | 3.680 | 3.590 | 3.660 | 339,700 |
| 2026-06-26 | 3.700 | 3.700 | 3.620 | 3.640 | 364,700 |