UOL
U14.SI · Yahoo Finance · Daily prices
SGD 8.45
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 | 8.610 | 8.620 | 8.420 | 8.450 | 3,853,175 |
| 2026-09-17 | 8.570 | 8.630 | 8.490 | 8.630 | 3,043,800 |
| 2026-09-16 | 8.540 | 8.640 | 8.490 | 8.570 | 1,236,700 |
| 2026-09-15 | 8.530 | 8.580 | 8.460 | 8.540 | 3,293,100 |
| 2026-09-14 | 8.600 | 8.650 | 8.500 | 8.540 | 3,223,700 |
| 2026-09-11 | 8.710 | 8.740 | 8.560 | 8.640 | 2,264,200 |
| 2026-09-10 | 8.710 | 8.800 | 8.700 | 8.710 | 2,156,100 |
| 2026-09-09 | 8.810 | 8.870 | 8.700 | 8.790 | 2,314,400 |
| 2026-09-08 | 9.130 | 9.130 | 8.710 | 8.780 | 5,435,200 |
| 2026-09-07 | 9.030 | 9.230 | 9.000 | 9.130 | 1,791,000 |
| 2026-09-04 | 9.030 | 9.090 | 8.920 | 9.000 | 2,695,000 |
| 2026-09-03 | 9.210 | 9.220 | 8.990 | 9.010 | 2,381,300 |
| 2026-09-02 | 9.160 | 9.210 | 9.050 | 9.190 | 1,650,800 |
| 2026-09-01 | 9.180 | 9.220 | 9.070 | 9.160 | 1,416,700 |
| 2026-08-31 | 9.200 | 9.260 | 9.020 | 9.070 | 2,837,000 |
| 2026-08-28 | 9.370 | 9.370 | 9.150 | 9.200 | 1,677,500 |
| 2026-08-27 | 9.340 | 9.340 | 9.220 | 9.250 | 1,993,700 |
| 2026-08-26 | 9.570 | 9.590 | 9.300 | 9.370 | 2,706,600 |
| 2026-08-25 | 9.510 | 9.610 | 9.500 | 9.550 | 2,226,400 |
| 2026-08-24 | 9.620 | 9.620 | 9.460 | 9.510 | 1,596,800 |
| 2026-08-21 | 9.540 | 9.610 | 9.440 | 9.570 | 1,344,000 |
| 2026-08-20 | 9.440 | 9.610 | 9.370 | 9.520 | 2,502,200 |
| 2026-08-19 | 9.190 | 9.480 | 9.150 | 9.440 | 2,767,900 |
| 2026-08-18 | 9.200 | 9.240 | 9.120 | 9.190 | 1,706,000 |
| 2026-08-17 | 9.330 | 9.350 | 9.150 | 9.200 | 2,643,600 |
| 2026-08-14 | 9.600 | 9.600 | 9.110 | 9.280 | 4,666,300 |
| 2026-08-13 | 10.180 | 10.200 | 9.440 | 9.550 | 5,432,500 |
| 2026-08-12 | 9.970 | 10.200 | 9.960 | 10.170 | 2,577,700 |
| 2026-08-11 | 9.810 | 9.940 | 9.750 | 9.930 | 1,878,400 |
| 2026-08-07 | 9.920 | 9.940 | 9.770 | 9.810 | 871,600 |
| 2026-08-06 | 9.950 | 9.950 | 9.830 | 9.900 | 884,500 |
| 2026-08-05 | 10.000 | 10.000 | 9.850 | 9.940 | 1,040,900 |
| 2026-08-04 | 9.890 | 9.990 | 9.870 | 9.940 | 1,464,300 |
| 2026-08-03 | 9.880 | 9.890 | 9.680 | 9.850 | 1,680,200 |
| 2026-07-31 | 9.880 | 9.970 | 9.820 | 9.900 | 1,644,900 |
| 2026-07-30 | 9.610 | 9.890 | 9.580 | 9.840 | 1,235,800 |
| 2026-07-29 | 9.430 | 9.700 | 9.380 | 9.670 | 1,980,300 |
| 2026-07-28 | 9.500 | 9.500 | 9.350 | 9.420 | 1,422,400 |
| 2026-07-27 | 9.410 | 9.540 | 9.380 | 9.510 | 1,145,400 |
| 2026-07-24 | 9.700 | 9.700 | 9.360 | 9.400 | 1,845,000 |
| 2026-07-23 | 9.740 | 9.790 | 9.640 | 9.700 | 717,200 |
| 2026-07-22 | 9.600 | 9.740 | 9.540 | 9.720 | 1,721,600 |
| 2026-07-21 | 9.490 | 9.700 | 9.430 | 9.660 | 1,604,000 |
| 2026-07-20 | 9.580 | 9.610 | 9.400 | 9.480 | 1,433,300 |
| 2026-07-17 | 9.660 | 9.660 | 9.450 | 9.600 | 1,602,000 |
| 2026-07-16 | 9.530 | 9.680 | 9.420 | 9.680 | 1,532,300 |
| 2026-07-15 | 9.340 | 9.540 | 9.270 | 9.540 | 1,795,100 |
| 2026-07-14 | 9.390 | 9.400 | 9.230 | 9.340 | 2,449,300 |
| 2026-07-13 | 9.810 | 9.810 | 9.380 | 9.390 | 2,211,700 |
| 2026-07-10 | 9.680 | 9.880 | 9.580 | 9.820 | 2,500,900 |
| 2026-07-09 | 9.730 | 9.730 | 9.570 | 9.640 | 906,000 |
| 2026-07-08 | 9.620 | 9.750 | 9.580 | 9.670 | 1,852,100 |
| 2026-07-07 | 9.650 | 9.650 | 9.490 | 9.590 | 635,800 |
| 2026-07-06 | 9.620 | 9.710 | 9.550 | 9.650 | 695,100 |
| 2026-07-03 | 9.330 | 9.670 | 9.330 | 9.650 | 1,977,500 |
| 2026-07-02 | 9.530 | 9.570 | 9.390 | 9.420 | 1,294,400 |
| 2026-07-01 | 9.520 | 9.540 | 9.420 | 9.460 | 958,700 |
| 2026-06-30 | 9.700 | 9.730 | 9.520 | 9.520 | 901,800 |
| 2026-06-29 | 9.600 | 9.750 | 9.520 | 9.690 | 1,105,600 |
| 2026-06-26 | 9.700 | 9.760 | 9.530 | 9.600 | 1,123,100 |