SES - Delayed Quote
SGD
United Overseas Insurance Limited (U13.SI)
8.48
+0.24
(+2.91%)
At close: 10:49:53 AM GMT+8
Currency in SGD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
8.24
8.24
8.24
8.24
8.24
-
Nov 4, 2026
8.24
8.24
8.24
8.24
8.24
-
Nov 3, 2026
8.24
8.24
8.24
8.24
8.24
-
Nov 2, 2026
8.30
8.30
8.24
8.24
8.24
5,600
Oct 30, 2026
8.30
8.30
8.30
8.30
8.30
1,000
Oct 29, 2026
8.30
8.30
8.30
8.30
8.30
1,000
Oct 28, 2026
8.25
8.25
8.25
8.25
8.25
-
Oct 27, 2026
8.25
8.25
8.25
8.25
8.25
-
Oct 26, 2026
8.27
8.27
8.25
8.25
8.25
1,500
Oct 23, 2026
8.33
8.33
8.25
8.25
8.25
2,000
Oct 22, 2026
8.40
8.40
8.40
8.40
8.40
-
Oct 21, 2026
8.40
8.40
8.40
8.40
8.40
-
Oct 20, 2026
8.33
8.40
8.32
8.40
8.40
13,900
Oct 19, 2026
8.40
8.40
8.40
8.40
8.40
-
Oct 16, 2026
8.40
8.40
8.35
8.40
8.40
2,000
Oct 15, 2026
8.40
8.40
8.40
8.40
8.40
-
Oct 14, 2026
8.40
8.40
8.40
8.40
8.40
1,000
Oct 13, 2026
8.45
8.45
8.45
8.45
8.45
-
Oct 12, 2026
8.42
8.45
8.42
8.45
8.45
5,200
Oct 9, 2026
8.43
8.43
8.43
8.43
8.43
100
Oct 8, 2026
8.40
8.40
8.36
8.39
8.39
4,600
Oct 7, 2026
8.50
8.50
8.45
8.45
8.45
8,300
Oct 6, 2026
8.45
8.50
8.45
8.50
8.50
1,600
Oct 5, 2026
8.45
8.45
8.36
8.40
8.40
3,900
Oct 2, 2026
8.48
8.48
8.40
8.40
8.40
4,300
Oct 1, 2026
8.53
8.53
8.41
8.41
8.41
25,200
Sep 30, 2026
8.43
8.43
8.43
8.43
8.43
-
Sep 29, 2026
8.43
8.43
8.43
8.43
8.43
-
Sep 28, 2026
8.45
8.45
8.43
8.43
8.43
6,800
Sep 25, 2026
8.41
8.41
8.40
8.40
8.40
5,700
Sep 24, 2026
8.50
8.50
8.50
8.50
8.50
1,000
Sep 23, 2026
8.46
8.50
8.46
8.50
8.50
4,900
Sep 22, 2026
8.50
8.50
8.50
8.50
8.50
-
Sep 21, 2026
8.42
8.50
8.42
8.50
8.50
1,200
Sep 18, 2026
8.43
8.43
8.43
8.43
8.43
-
Sep 17, 2026
8.43
8.43
8.42
8.43
8.43
6,500
Sep 16, 2026
8.43
8.45
8.43
8.43
8.43
3,000
Sep 15, 2026
8.50
8.53
8.50
8.53
8.53
5,900
Sep 14, 2026
8.52
8.52
8.52
8.52
8.52
500
Sep 11, 2026
8.60
8.60
8.60
8.60
8.60
-
Sep 10, 2026
8.60
8.60
8.60
8.60
8.60
-
Sep 9, 2026
8.60
8.60
8.60
8.60
8.60
-
Sep 8, 2026
8.60
8.60
8.60
8.60
8.60
1,900
Sep 7, 2026
8.70
8.70
8.70
8.70
8.70
-
Sep 4, 2026
8.70
8.70
8.61
8.70
8.70
6,700
Sep 3, 2026
8.70
8.70
8.70
8.70
8.70
8,700
Sep 2, 2026
8.70
8.70
8.70
8.70
8.70
1,500
Sep 1, 2026
8.70
8.70
8.70
8.70
8.70
1,000
Aug 31, 2026
8.70
8.70
8.70
8.70
8.70
-
Aug 28, 2026
8.70
8.70
8.70
8.70
8.70
-
Aug 27, 2026
8.70
8.70
8.70
8.70
8.70
5,000
Aug 26, 2026
8.70
8.70
8.70
8.70
8.70
10,000
Aug 25, 2026
8.70
8.70
8.70
8.70
8.70
9,200
Aug 24, 2026
8.56
8.56
8.40
8.40
8.40
3,000
Aug 21, 2026
8.53
8.53
8.53
8.53
8.53
-
Aug 20, 2026
8.53
8.53
8.53
8.53
8.53
-
Aug 19, 2026
8.60
8.60
8.53
8.53
8.53
2,100
Aug 18, 2026
0.0907
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 18, 2026
8.65
8.65
8.60
8.60
8.60
2,000
Aug 17, 2026
8.79
8.79
8.75
8.75
8.66
2,000
Aug 14, 2026
8.79
8.79
8.79
8.79
8.70
100
Aug 13, 2026
8.83
8.83
8.80
8.81
8.72
700
Aug 12, 2026
8.79
8.80
8.78
8.80
8.71
8,500
Aug 11, 2026
8.74
8.76
8.60
8.60
8.51
6,900
Aug 7, 2026
8.50
8.60
8.50
8.60
8.51
1,000
Aug 6, 2026
8.46
8.46
8.46
8.46
8.37
-
Aug 5, 2026
8.45
8.46
8.45
8.46
8.37
5,000
Aug 4, 2026
8.60
8.60
8.60
8.60
8.51
-
Aug 3, 2026
8.40
8.75
8.40
8.60
8.51
14,300
Jul 31, 2026
8.75
8.75
8.45
8.45
8.36
3,000
Jul 30, 2026
8.74
8.75
8.74
8.75
8.66
4,000
Jul 29, 2026
8.60
8.60
8.60
8.60
8.51
-
Jul 28, 2026
8.60
8.60
8.60
8.60
8.51
2,000
Jul 27, 2026
8.70
8.75
8.70
8.75
8.66
500
Jul 24, 2026
8.70
8.70
8.70
8.70
8.61
-
Jul 23, 2026
8.70
8.70
8.70
8.70
8.61
400
Jul 22, 2026
8.77
8.79
8.77
8.79
8.70
700
Jul 21, 2026
8.66
8.79
8.66
8.79
8.70
2,700
Jul 20, 2026
8.65
8.65
8.65
8.65
8.56
1,000
Jul 17, 2026
8.60
8.60
8.60
8.60
8.51
7,000
Jul 16, 2026
8.60
8.62
8.60
8.62
8.53
2,500
Jul 15, 2026
8.55
8.55
8.55
8.55
8.46
-
Jul 14, 2026
8.53
8.55
8.48
8.55
8.46
14,800
Jul 13, 2026
8.41
8.41
8.41
8.41
8.32
-
Jul 10, 2026
8.41
8.41
8.41
8.41
8.32
-
Jul 9, 2026
8.40
8.41
8.39
8.41
8.32
3,900
Jul 8, 2026
8.30
8.30
8.30
8.30
8.21
700
Jul 7, 2026
8.37
8.37
8.37
8.37
8.28
-
Jul 6, 2026
8.37
8.37
8.37
8.37
8.28
-
Jul 3, 2026
8.41
8.41
8.37
8.37
8.28
3,600
Jul 2, 2026
8.37
8.40
8.37
8.40
8.31
1,200
Jul 1, 2026
8.35
8.39
8.35
8.37
8.28
16,400
Jun 30, 2026
8.35
8.35
8.35
8.35
8.26
6,800
Jun 29, 2026
8.35
8.35
8.35
8.35
8.26
-
Jun 26, 2026
8.35
8.35
8.35
8.35
8.26
-
Jun 25, 2026
8.35
8.35
8.35
8.35
8.26
1,000
Jun 24, 2026
8.32
8.32
8.32
8.32
8.23
-
Jun 23, 2026
8.32
8.32
8.30
8.32
8.23
11,900
Jun 22, 2026
8.30
8.30
8.30
8.30
8.21
5,600
Jun 19, 2026
8.38
8.38
8.26
8.32
8.23
11,600
Jun 18, 2026
8.30
8.38
8.25
8.38
8.29
15,600
Jun 17, 2026
8.36
8.37
8.36
8.37
8.28
1,000
Jun 16, 2026
8.36
8.36
8.36
8.36
8.27
200
Jun 15, 2026
8.30
8.40
8.30
8.38
8.29
13,200
Jun 12, 2026
8.27
8.28
8.27
8.28
8.19
6,500
Jun 11, 2026
8.28
8.28
8.28
8.28
8.19
-
Jun 10, 2026
8.28
8.28
8.28
8.28
8.19
-
Jun 9, 2026
8.28
8.28
8.28
8.28
8.19
4,000
Jun 8, 2026
8.20
8.28
8.20
8.28
8.19
3,300
Jun 5, 2026
8.20
8.21
8.20
8.21
8.12
7,600
Jun 4, 2026
8.20
8.20
8.18
8.18
8.10
1,100
Jun 3, 2026
8.15
8.20
8.15
8.20
8.12
3,700
Jun 2, 2026
8.22
8.22
8.17
8.20
8.12
4,000
May 29, 2026
8.17
8.22
8.17
8.22
8.13
13,500
May 28, 2026
8.20
8.24
8.15
8.20
8.12
17,600
May 26, 2026
8.20
8.20
8.20
8.20
8.12
2,100
May 25, 2026
8.29
8.29
8.16
8.16
8.08
3,000
May 22, 2026
8.20
8.20
8.20
8.20
8.12
2,000
May 21, 2026
8.20
8.20
8.20
8.20
8.12
4,900
May 20, 2026
8.17
8.20
8.17
8.20
8.12
1,100
May 19, 2026
8.20
8.23
8.20
8.20
8.12
5,700
May 18, 2026
8.15
8.20
8.15
8.20
8.12
12,000
May 15, 2026
8.15
8.16
8.15
8.15
8.07
2,200
May 14, 2026
8.15
8.15
8.15
8.15
8.07
1,000
May 13, 2026
8.16
8.26
8.16
8.26
8.17
1,600
May 12, 2026
8.14
8.16
8.14
8.16
8.08
1,000
May 11, 2026
0.195
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
8.19
8.28
8.13
8.14
8.06
3,100
May 8, 2026
8.35
8.35
8.15
8.15
7.87
16,300
May 7, 2026
8.35
8.35
8.35
8.35
8.07
-
May 6, 2026
8.35
8.35
8.35
8.35
8.07
500
May 5, 2026
8.21
8.21
8.21
8.21
7.93
700
May 4, 2026
8.25
8.25
8.25
8.25
7.97
300
Apr 30, 2026
8.21
8.21
8.21
8.21
7.93
-
Apr 29, 2026
8.21
8.21
8.21
8.21
7.93
200
Apr 28, 2026
8.22
8.22
8.22
8.22
7.94
1,000
Apr 27, 2026
8.30
8.30
8.30
8.30
8.02
-
Apr 24, 2026
8.30
8.30
8.30
8.30
8.02
-
Apr 23, 2026
8.28
8.30
8.28
8.30
8.02
3,100
Apr 22, 2026
8.24
8.24
8.24
8.24
7.96
-
Apr 21, 2026
8.24
8.24
8.24
8.24
7.96
2,000
Apr 20, 2026
8.24
8.28
8.21
8.28
8.00
5,300
Apr 17, 2026
8.20
8.25
8.20
8.24
7.96
7,500
Apr 16, 2026
8.29
8.29
8.20
8.20
7.92
2,100
Apr 15, 2026
8.29
8.29
8.29
8.29
8.01
1,000
Apr 14, 2026
8.24
8.28
8.24
8.28
8.00
3,100
Apr 13, 2026
8.24
8.24
8.22
8.22
7.94
4,000
Apr 10, 2026
8.29
8.29
8.26
8.26
7.98
4,600
Apr 9, 2026
8.25
8.26
8.25
8.25
7.97
9,700
Apr 8, 2026
8.26
8.29
8.20
8.25
7.97
15,600
Apr 7, 2026
8.25
8.25
8.25
8.25
7.97
500
Apr 6, 2026
8.25
8.25
8.25
8.25
7.97
1,900
Apr 2, 2026
8.28
8.28
8.25
8.25
7.97
2,000
Apr 1, 2026
8.20
8.27
8.20
8.27
7.99
11,000
Mar 31, 2026
8.20
8.20
8.20
8.20
7.92
-
Mar 30, 2026
8.20
8.20
8.20
8.20
7.92
1,500
Mar 27, 2026
8.26
8.30
8.11
8.11
7.83
26,400
Mar 26, 2026
8.27
8.27
8.27
8.27
7.99
200
Mar 25, 2026
8.04
8.23
8.03
8.22
7.94
5,500
Mar 24, 2026
8.16
8.16
8.16
8.16
7.88
-
Mar 23, 2026
8.16
8.16
8.16
8.16
7.88
300
Mar 20, 2026
8.13
8.16
8.13
8.16
7.88
1,000
Mar 19, 2026
8.10
8.10
8.10
8.10
7.82
1,100
Mar 18, 2026
8.11
8.11
8.11
8.11
7.83
-
Mar 17, 2026
8.00
8.11
8.00
8.11
7.83
11,100
Mar 16, 2026
8.00
8.00
8.00
8.00
7.73
-
Mar 13, 2026
8.00
8.00
8.00
8.00
7.73
-
Mar 12, 2026
7.82
8.00
7.70
8.00
7.73
6,800
Mar 11, 2026
7.91
8.12
7.91
8.00
7.73
10,600
Mar 10, 2026
7.89
7.95
7.89
7.95
7.68
3,000
Mar 9, 2026
7.80
7.80
7.80
7.80
7.53
1,500
Mar 6, 2026
7.86
7.86
7.86
7.86
7.59
-
Mar 5, 2026
7.86
7.86
7.86
7.86
7.59
-
Mar 4, 2026
7.91
7.91
7.85
7.86
7.59
4,100
Mar 3, 2026
8.12
8.12
8.12
8.12
7.84
-
Mar 2, 2026
7.90
8.13
7.90
8.12
7.84
1,300
Feb 27, 2026
7.90
7.90
7.90
7.90
7.63
-
Feb 26, 2026
8.09
8.09
7.90
7.90
7.63
18,000
Feb 25, 2026
8.20
8.21
8.11
8.11
7.83
3,200
Feb 24, 2026
8.17
8.22
8.17
8.18
7.90
7,900
Feb 23, 2026
7.88
8.23
7.88
8.16
7.88
30,400
Feb 20, 2026
7.93
7.93
7.93
7.93
7.66
-
Feb 19, 2026
7.93
7.93
7.93
7.93
7.66
2,000
Feb 16, 2026
7.93
7.93
7.93
7.93
7.66
5,000
Feb 13, 2026
7.88
7.88
7.88
7.88
7.61
-
Feb 12, 2026
7.85
7.88
7.85
7.88
7.61
2,500
Feb 11, 2026
7.75
7.75
7.75
7.75
7.49
-
Feb 10, 2026
7.75
7.75
7.75
7.75
7.49
1,000
Feb 9, 2026
7.70
7.85
7.70
7.80
7.53
4,200
Feb 6, 2026
7.80
7.85
7.80
7.85
7.58
11,500
Feb 5, 2026
7.80
7.80
7.80
7.80
7.53
-
Feb 4, 2026
7.81
7.85
7.80
7.80
7.53
2,000
Feb 3, 2026
7.84
7.84
7.51
7.51
7.25
3,700
Feb 2, 2026
7.80
7.80
7.80
7.80
7.53
-
Jan 30, 2026
7.80
7.80
7.80
7.80
7.53
500
Jan 29, 2026
7.80
7.84
7.80
7.84
7.57
2,000
Jan 28, 2026
7.82
7.82
7.82
7.82
7.55
-
Jan 27, 2026
7.80
7.82
7.80
7.82
7.55
2,400
Jan 26, 2026
7.80
7.80
7.80
7.80
7.53
-
Jan 23, 2026
7.79
7.81
7.78
7.80
7.53
9,300
Jan 22, 2026
7.70
7.72
7.70
7.72
7.46
9,000
Jan 21, 2026
7.71
7.71
7.70
7.70
7.44
3,100
Jan 20, 2026
7.69
7.70
7.69
7.70
7.44
2,300
Jan 19, 2026
7.68
7.69
7.68
7.69
7.43
200
Jan 16, 2026
7.70
7.70
7.70
7.70
7.44
1,000
Jan 15, 2026
7.70
7.79
7.70
7.70
7.44
1,900
Jan 14, 2026
7.76
7.76
7.72
7.76
7.50
2,200
Jan 13, 2026
7.71
7.76
7.70
7.76
7.50
4,200
Jan 12, 2026
7.69
7.70
7.69
7.70
7.44
26,300
Jan 9, 2026
7.69
7.72
7.69
7.70
7.44
10,100
Jan 8, 2026
7.78
7.78
7.69
7.69
7.43
10,100
Jan 7, 2026
7.86
7.86
7.78
7.78
7.52
3,400
Jan 6, 2026
7.66
7.66
7.66
7.66
7.40
-
Jan 5, 2026
7.65
7.66
7.64
7.66
7.40
2,300
Jan 2, 2026
7.69
7.69
7.69
7.69
7.43
-
Dec 31, 2025
7.69
7.69
7.69
7.69
7.43
-
Dec 30, 2025
7.69
7.69
7.65
7.69
7.43
4,300
Dec 29, 2025
7.69
7.69
7.69
7.69
7.43
-
Dec 26, 2025
7.69
7.69
7.69
7.69
7.43
-
Dec 24, 2025
7.69
7.69
7.69
7.69
7.43
-
Dec 23, 2025
7.69
7.69
7.69
7.69
7.43
16,000
Dec 22, 2025
7.69
7.69
7.69
7.69
7.43
5,000
Dec 19, 2025
7.70
7.70
7.70
7.70
7.44
-
Dec 18, 2025
7.70
7.70
7.70
7.70
7.44
200
Dec 17, 2025
7.70
7.70
7.70
7.70
7.44
5,000
Dec 16, 2025
7.70
7.70
7.70
7.70
7.44
7,000
Dec 15, 2025
7.70
7.70
7.65
7.70
7.44
10,600
Dec 12, 2025
7.70
7.70
7.70
7.70
7.44
11,000
Dec 11, 2025
7.70
7.70
7.70
7.70
7.44
11,500
Dec 10, 2025
7.70
7.70
7.61
7.70
7.44
9,000
Dec 9, 2025
7.70
7.70
7.60
7.70
7.44
12,200
Dec 8, 2025
7.70
7.70
7.70
7.70
7.44
4,500
Dec 5, 2025
7.60
7.60
7.60
7.60
7.34
-
Dec 4, 2025
7.70
7.70
7.60
7.60
7.34
2,500
Dec 3, 2025
7.69
7.69
7.60
7.60
7.34
8,300
Dec 2, 2025
7.67
7.67
7.52
7.60
7.34
7,800
Dec 1, 2025
7.70
7.70
7.67
7.67
7.41
1,400
Nov 28, 2025
7.60
7.70
7.60
7.70
7.44
5,700
Nov 27, 2025
7.71
7.73
7.60
7.60
7.34
46,900
Nov 26, 2025
7.75
7.75
7.75
7.75
7.49
-
Nov 25, 2025
7.75
7.75
7.75
7.75
7.49
-
Nov 24, 2025
7.75
7.76
7.66
7.75
7.49
8,500
Nov 21, 2025
7.68
7.68
7.68
7.68
7.42
200
Nov 20, 2025
7.75
7.78
7.70
7.75
7.49
14,500
Nov 19, 2025
7.75
7.75
7.75
7.75
7.49
700
Nov 18, 2025
7.75
7.75
7.75
7.75
7.49
-
Nov 17, 2025
7.78
7.78
7.75
7.75
7.49
1,000
Nov 14, 2025
7.78
7.81
7.78
7.81
7.54
5,400
Nov 13, 2025
7.79
7.79
7.79
7.79
7.52
1,300
Nov 12, 2025
7.78
7.78
7.78
7.78
7.52
2,400
Nov 11, 2025
7.80
7.80
7.72
7.72
7.46
3,100
Nov 10, 2025
7.80
7.80
7.78
7.78
7.52
600
Nov 7, 2025
7.85
7.85
7.78
7.78
7.52
19,300
Nov 6, 2025
7.76
7.76
7.76
7.76
7.50
-
