UOB

U11.SI · Yahoo Finance · Daily prices

SGD 41.78 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	41.800	41.970	41.380	41.780	3,562,952
2026-09-17	41.980	41.980	41.350	41.880	2,825,700
2026-09-16	41.600	41.740	41.180	41.210	2,652,000
2026-09-15	42.280	42.280	41.240	41.330	3,155,500
2026-09-14	41.510	42.550	41.390	42.330	4,836,400
2026-09-11	41.140	41.380	41.000	41.260	1,936,500
2026-09-10	41.070	41.270	40.930	40.990	2,365,600
2026-09-09	41.760	41.760	41.080	41.180	2,726,100
2026-09-08	41.620	41.770	41.350	41.600	1,966,100
2026-09-07	42.000	42.100	41.670	41.750	1,766,800
2026-09-04	41.810	42.430	41.660	42.010	2,870,500
2026-09-03	41.880	41.940	41.550	41.740	2,428,900
2026-09-02	41.140	41.770	41.140	41.770	2,707,500
2026-09-01	41.770	41.770	41.260	41.420	3,277,800
2026-08-31	40.810	41.560	40.810	41.560	6,077,800
2026-08-28	40.580	40.890	40.550	40.780	1,717,900
2026-08-27	40.750	40.940	40.530	40.640	1,988,400
2026-08-26	41.100	41.230	40.880	40.950	1,592,000
2026-08-25	40.790	41.120	40.780	41.110	2,631,900
2026-08-24	40.800	40.950	40.700	40.730	2,957,500
2026-08-21	39.990	40.650	39.800	40.530	3,828,700
2026-08-20	40.500	40.630	40.220	40.220	3,126,700
2026-08-19	40.630	40.710	40.240	40.560	3,717,000
2026-08-18	40.880	41.100	40.660	40.880	2,551,000
2026-08-17	41.000	41.280	40.660	41.130	2,518,800
2026-08-14	41.680	41.830	41.310	41.800	3,287,308
2026-08-13	41.960	41.980	41.500	41.700	4,429,300
2026-08-12	42.170	42.380	41.930	41.950	3,914,300
2026-08-11	43.150	43.150	42.000	42.160	11,956,500
2026-08-07	43.000	43.550	42.400	43.300	6,542,300
2026-08-06	43.060	43.680	43.060	43.580	3,285,700
2026-08-05	43.550	43.550	42.920	43.060	2,357,500
2026-08-04	43.340	43.440	43.030	43.250	1,590,100
2026-08-03	43.230	43.370	42.700	43.040	3,987,900
2026-07-31	43.450	43.730	42.970	43.400	3,958,200
2026-07-30	42.900	43.940	42.900	43.880	2,628,900
2026-07-29	43.150	43.930	43.100	43.890	2,944,900
2026-07-28	42.850	43.300	42.810	43.140	3,022,532
2026-07-27	43.350	43.700	43.130	43.500	2,650,200
2026-07-24	42.800	43.320	42.580	43.320	1,831,401
2026-07-23	43.280	43.280	42.690	43.000	2,872,827
2026-07-22	42.700	43.060	42.260	43.040	3,485,600
2026-07-21	42.700	43.190	42.640	42.720	3,511,300
2026-07-20	42.200	42.670	42.040	42.660	3,709,100
2026-07-17	42.600	42.740	41.840	42.470	5,766,300
2026-07-16	44.210	44.730	43.400	43.500	6,518,600
2026-07-15	44.530	45.150	44.420	44.950	3,540,100
2026-07-14	43.800	44.660	43.450	44.380	3,578,000
2026-07-13	43.900	44.580	43.900	43.980	3,082,100
2026-07-10	44.030	44.460	43.450	44.380	3,965,100
2026-07-09	43.460	44.340	43.050	44.340	3,832,300
2026-07-08	41.990	43.790	41.710	43.330	7,506,200
2026-07-07	40.720	41.690	40.670	41.690	3,357,200
2026-07-06	40.250	40.520	40.250	40.520	1,582,900
2026-07-03	40.100	40.350	39.920	40.240	2,586,100
2026-07-02	39.790	40.070	39.560	40.070	2,492,100
2026-07-01	39.960	39.960	39.500	39.650	1,804,800
2026-06-30	40.000	40.010	39.620	39.760	2,457,717
2026-06-29	39.910	39.950	39.500	39.900	2,063,600
2026-06-26	39.650	39.870	39.420	39.800	2,119,700