SES - Delayed Quote
SGD
UOL Group Limited (U14.SI)
7.90
+0.06
(+0.77%)
At close: October 30 at 5:04:24 PM 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
Oct 30, 2026
7.84
7.93
7.80
7.90
7.90
1,085,800
Oct 29, 2026
7.77
7.87
7.77
7.84
7.84
1,057,600
Oct 28, 2026
7.88
7.89
7.78
7.78
7.78
918,700
Oct 27, 2026
7.94
7.97
7.78
7.85
7.85
763,600
Oct 26, 2026
7.92
8.00
7.87
7.91
7.91
1,273,900
Oct 23, 2026
7.76
7.95
7.76
7.92
7.92
1,120,800
Oct 22, 2026
7.91
7.92
7.74
7.77
7.77
1,686,200
Oct 21, 2026
7.73
7.94
7.70
7.90
7.90
2,107,600
Oct 20, 2026
7.72
7.76
7.63
7.74
7.74
1,691,400
Oct 19, 2026
7.63
7.72
7.63
7.72
7.72
1,113,100
Oct 16, 2026
7.61
7.69
7.59
7.61
7.61
1,898,500
Oct 15, 2026
7.67
7.71
7.58
7.61
7.61
1,403,800
Oct 14, 2026
7.77
7.81
7.66
7.66
7.66
1,864,700
Oct 13, 2026
7.86
7.86
7.76
7.77
7.77
1,258,800
Oct 12, 2026
7.96
8.01
7.86
7.86
7.86
1,294,400
Oct 9, 2026
8.03
8.05
7.90
7.96
7.96
1,345,100
Oct 8, 2026
8.08
8.10
8.01
8.04
8.04
1,159,700
Oct 7, 2026
7.97
8.12
7.96
8.06
8.06
1,423,900
Oct 6, 2026
8.04
8.07
7.97
7.97
7.97
1,650,700
Oct 5, 2026
8.03
8.11
8.02
8.04
8.04
1,135,100
Oct 2, 2026
8.21
8.22
8.02
8.03
8.03
1,977,900
Oct 1, 2026
8.20
8.25
8.12
8.19
8.19
2,059,800
Sep 30, 2026
8.22
8.28
8.13
8.16
8.16
2,790,300
Sep 29, 2026
8.32
8.35
8.19
8.25
8.25
2,291,700
Sep 28, 2026
8.46
8.49
8.32
8.36
8.36
1,614,900
Sep 25, 2026
8.52
8.53
8.36
8.46
8.46
1,904,000
Sep 24, 2026
8.59
8.60
8.48
8.51
8.51
1,488,400
Sep 23, 2026
8.57
8.73
8.53
8.64
8.64
1,194,200
Sep 22, 2026
8.54
8.57
8.44
8.56
8.56
1,065,800
Sep 21, 2026
8.51
8.54
8.42
8.52
8.52
1,414,800
Sep 18, 2026
8.61
8.62
8.42
8.45
8.45
3,853,175
Sep 17, 2026
8.57
8.63
8.49
8.63
8.63
3,043,800
Sep 16, 2026
8.54
8.64
8.49
8.57
8.57
1,236,700
Sep 15, 2026
8.53
8.58
8.46
8.54
8.54
3,293,100
Sep 14, 2026
8.60
8.65
8.50
8.54
8.54
3,223,700
Sep 11, 2026
8.71
8.74
8.56
8.64
8.64
2,264,200
Sep 10, 2026
8.71
8.80
8.70
8.71
8.71
2,156,100
Sep 9, 2026
8.81
8.87
8.70
8.79
8.79
2,314,400
Sep 8, 2026
9.13
9.13
8.71
8.78
8.78
5,435,200
Sep 7, 2026
9.03
9.23
9.00
9.13
9.13
1,791,000
Sep 4, 2026
9.03
9.09
8.92
9.00
9.00
2,695,000
Sep 3, 2026
9.21
9.22
8.99
9.01
9.01
2,381,300
Sep 2, 2026
9.16
9.21
9.05
9.19
9.19
1,650,800
Sep 1, 2026
9.18
9.22
9.07
9.16
9.16
1,416,700
Aug 31, 2026
9.20
9.26
9.02
9.07
9.07
2,837,000
Aug 28, 2026
9.37
9.37
9.15
9.20
9.20
1,677,500
Aug 27, 2026
9.34
9.34
9.22
9.25
9.25
1,993,700
Aug 26, 2026
9.57
9.59
9.30
9.37
9.37
2,706,600
Aug 25, 2026
9.51
9.61
9.50
9.55
9.55
2,226,400
Aug 24, 2026
9.62
9.62
9.46
9.51
9.51
1,596,800
Aug 21, 2026
9.54
9.61
9.44
9.57
9.57
1,344,000
Aug 20, 2026
9.44
9.61
9.37
9.52
9.52
2,502,200
Aug 19, 2026
9.19
9.48
9.15
9.44
9.44
2,767,900
Aug 18, 2026
9.20
9.24
9.12
9.19
9.19
1,706,000
Aug 17, 2026
9.33
9.35
9.15
9.20
9.20
2,643,600
Aug 14, 2026
9.60
9.60
9.11
9.28
9.28
4,666,300
Aug 13, 2026
10.18
10.20
9.44
9.55
9.55
5,432,500
Aug 12, 2026
9.97
10.20
9.96
10.17
10.17
2,577,700
Aug 11, 2026
9.81
9.94
9.75
9.93
9.93
1,878,400
Aug 7, 2026
9.92
9.94
9.77
9.81
9.81
871,600
Aug 6, 2026
9.95
9.95
9.83
9.90
9.90
884,500
Aug 5, 2026
10.00
10.00
9.85
9.94
9.94
1,040,900
Aug 4, 2026
9.89
9.99
9.87
9.94
9.94
1,464,300
Aug 3, 2026
9.88
9.89
9.68
9.85
9.85
1,680,200
Jul 31, 2026
9.88
9.97
9.82
9.90
9.90
1,644,900
Jul 30, 2026
9.61
9.89
9.58
9.84
9.84
1,235,800
Jul 29, 2026
9.43
9.70
9.38
9.67
9.67
1,980,300
Jul 28, 2026
9.50
9.50
9.35
9.42
9.42
1,422,400
Jul 27, 2026
9.41
9.54
9.38
9.51
9.51
1,145,400
Jul 24, 2026
9.70
9.70
9.36
9.40
9.40
1,845,000
Jul 23, 2026
9.74
9.79
9.64
9.70
9.70
717,200
Jul 22, 2026
9.60
9.74
9.54
9.72
9.72
1,721,600
Jul 21, 2026
9.49
9.70
9.43
9.66
9.66
1,604,000
Jul 20, 2026
9.58
9.61
9.40
9.48
9.48
1,433,300
Jul 17, 2026
9.66
9.66
9.45
9.60
9.60
1,602,000
Jul 16, 2026
9.53
9.68
9.42
9.68
9.68
1,532,300
Jul 15, 2026
9.34
9.54
9.27
9.54
9.54
1,795,100
Jul 14, 2026
9.39
9.40
9.23
9.34
9.34
2,449,300
Jul 13, 2026
9.81
9.81
9.38
9.39
9.39
2,211,700
Jul 10, 2026
9.68
9.88
9.58
9.82
9.82
2,500,900
Jul 9, 2026
9.73
9.73
9.57
9.64
9.64
906,000
Jul 8, 2026
9.62
9.75
9.58
9.67
9.67
1,852,100
Jul 7, 2026
9.65
9.65
9.49
9.59
9.59
635,800
Jul 6, 2026
9.62
9.71
9.55
9.65
9.65
695,100
Jul 3, 2026
9.33
9.67
9.33
9.65
9.65
1,977,500
Jul 2, 2026
9.53
9.57
9.39
9.42
9.42
1,294,400
Jul 1, 2026
9.52
9.54
9.42
9.46
9.46
958,700
Jun 30, 2026
9.70
9.73
9.52
9.52
9.52
901,800
Jun 29, 2026
9.60
9.75
9.52
9.69
9.69
1,105,600
Jun 26, 2026
9.70
9.76
9.53
9.60
9.60
1,123,100
Jun 25, 2026
9.70
9.74
9.64
9.69
9.69
1,041,100
Jun 24, 2026
9.70
9.78
9.64
9.76
9.76
1,416,200
Jun 23, 2026
9.73
9.81
9.68
9.72
9.72
863,100
Jun 22, 2026
9.90
9.90
9.64
9.73
9.73
1,468,100
Jun 19, 2026
9.94
10.06
9.91
9.92
9.92
1,072,000
Jun 18, 2026
10.10
10.13
9.96
10.02
10.02
1,086,800
Jun 17, 2026
10.09
10.24
10.09
10.14
10.14
686,700
Jun 16, 2026
10.17
10.19
9.98
10.14
10.14
1,184,800
Jun 15, 2026
10.12
10.19
10.01
10.18
10.18
1,232,000
Jun 12, 2026
9.93
10.14
9.91
9.97
9.97
817,200
Jun 11, 2026
9.85
9.93
9.73
9.89
9.89
1,007,000
Jun 10, 2026
9.75
9.94
9.70
9.88
9.88
1,323,800
Jun 9, 2026
9.80
9.83
9.76
9.79
9.79
677,800
Jun 8, 2026
9.97
9.97
9.77
9.81
9.81
1,039,600
Jun 5, 2026
10.04
10.10
9.94
10.01
10.01
1,026,900
Jun 4, 2026
10.08
10.08
9.86
10.03
10.03
1,113,700
Jun 3, 2026
9.91
10.12
9.89
10.00
10.00
1,542,900
Jun 2, 2026
10.22
10.22
9.94
9.95
9.95
1,635,400
May 29, 2026
10.14
10.23
9.98
10.15
10.15
1,617,100
May 28, 2026
10.25
10.30
9.96
10.01
10.01
1,622,900
May 26, 2026
10.37
10.45
10.13
10.17
10.17
1,117,700
May 25, 2026
10.40
10.49
10.31
10.37
10.37
1,004,500
May 22, 2026
10.39
10.41
10.29
10.33
10.33
963,000
May 21, 2026
10.16
10.38
10.14
10.34
10.34
2,000,300
May 20, 2026
10.28
10.28
10.02
10.11
10.11
806,600
May 19, 2026
10.00
10.21
9.96
10.17
10.17
1,240,700
May 18, 2026
10.22
10.22
9.83
10.01
10.01
1,409,700
May 15, 2026
10.19
10.26
10.04
10.15
10.15
1,097,100
May 14, 2026
10.43
10.43
10.11
10.19
10.19
1,724,100
May 13, 2026
10.29
10.52
10.29
10.36
10.36
1,779,800
May 12, 2026
10.25
10.39
10.20
10.23
10.23
1,099,200
May 11, 2026
10.46
10.46
10.15
10.21
10.21
1,020,300
May 8, 2026
10.71
10.71
10.28
10.39
10.39
1,702,600
May 7, 2026
10.44
10.64
10.39
10.62
10.62
1,821,700
May 6, 2026
10.35
10.43
10.23
10.36
10.36
1,760,100
May 5, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
May 5, 2026
10.51
10.51
10.30
10.42
10.42
983,600
May 4, 2026
10.70
10.89
10.68
10.70
10.45
1,560,629
Apr 30, 2026
10.80
10.80
10.46
10.63
10.38
1,508,400
Apr 29, 2026
10.70
10.81
10.55
10.77
10.52
1,326,400
Apr 28, 2026
10.67
10.77
10.60
10.62
10.37
1,125,200
Apr 27, 2026
10.80
10.82
10.52
10.52
10.27
1,713,600
Apr 24, 2026
10.80
10.83
10.65
10.67
10.42
1,330,800
Apr 23, 2026
10.95
11.02
10.71
10.71
10.46
2,064,100
Apr 22, 2026
10.90
11.00
10.66
10.84
10.59
1,262,800
Apr 21, 2026
10.87
10.90
10.74
10.76
10.51
1,366,100
Apr 20, 2026
10.18
10.80
10.18
10.68
10.43
2,640,300
Apr 17, 2026
10.26
10.26
10.13
10.16
9.92
1,012,200
Apr 16, 2026
10.40
10.41
10.13
10.20
9.96
974,000
Apr 15, 2026
10.32
10.43
10.23
10.23
9.99
1,358,000
Apr 14, 2026
10.10
10.32
10.04
10.23
9.99
2,186,500
Apr 13, 2026
10.04
10.16
9.95
10.00
9.77
1,122,000
Apr 10, 2026
10.16
10.19
10.02
10.05
9.82
930,100
Apr 9, 2026
10.21
10.29
10.02
10.07
9.83
1,566,900
Apr 8, 2026
9.98
10.26
9.95
10.21
9.97
2,064,800
Apr 7, 2026
9.93
9.93
9.74
9.85
9.62
1,972,500
Apr 6, 2026
9.67
9.88
9.67
9.86
9.63
1,450,800
Apr 2, 2026
10.01
10.01
9.60
9.66
9.43
1,647,500
Apr 1, 2026
9.83
10.01
9.78
9.95
9.72
3,405,300
Mar 31, 2026
9.87
9.88
9.67
9.72
9.49
2,388,600
Mar 30, 2026
9.66
9.82
9.59
9.82
9.59
2,683,400
Mar 27, 2026
9.55
9.80
9.53
9.62
9.40
1,872,800
Mar 26, 2026
9.83
9.83
9.58
9.58
9.36
1,980,000
Mar 25, 2026
9.80
9.87
9.55
9.79
9.56
3,452,900
Mar 24, 2026
9.70
9.77
9.54
9.68
9.45
2,528,100
Mar 23, 2026
9.63
9.71
9.39
9.53
9.31
4,821,800
Mar 20, 2026
10.02
10.03
9.85
9.98
9.75
2,916,700
Mar 19, 2026
9.98
10.06
9.84
10.05
9.82
3,198,100
Mar 18, 2026
9.68
10.24
9.63
10.20
9.96
3,308,500
Mar 17, 2026
9.79
9.89
9.68
9.72
9.49
2,994,500
Mar 16, 2026
9.99
9.99
9.53
9.76
9.53
4,048,800
Mar 13, 2026
10.38
10.41
10.18
10.30
10.06
2,432,100
Mar 12, 2026
10.52
10.63
10.34
10.37
10.13
1,715,400
Mar 11, 2026
10.56
10.70
10.42
10.67
10.42
1,848,600
Mar 10, 2026
10.51
10.70
10.51
10.66
10.41
1,920,700
Mar 9, 2026
10.65
10.65
10.18
10.39
10.15
2,277,700
Mar 6, 2026
10.80
10.92
10.64
10.82
10.57
1,902,100
Mar 5, 2026
10.85
11.12
10.79
11.02
10.76
2,497,500
Mar 4, 2026
10.99
11.04
10.47
10.65
10.40
2,815,600
Mar 3, 2026
10.90
11.22
10.72
10.99
10.73
2,630,800
Mar 2, 2026
11.17
11.23
10.90
10.96
10.70
2,873,300
Feb 27, 2026
10.83
11.35
10.83
11.28
11.02
4,870,800
Feb 26, 2026
11.40
11.47
10.62
10.68
10.43
2,632,300
Feb 25, 2026
11.40
11.48
11.27
11.37
11.10
1,136,200
Feb 24, 2026
11.11
11.44
11.10
11.39
11.12
2,057,500
Feb 23, 2026
11.22
11.25
11.14
11.19
10.93
586,300
Feb 20, 2026
11.28
11.28
11.03
11.22
10.96
1,025,900
Feb 19, 2026
11.23
11.30
11.15
11.19
10.93
1,045,700
Feb 16, 2026
11.09
11.10
10.97
11.02
10.76
414,100
Feb 13, 2026
11.22
11.34
11.10
11.13
10.87
1,738,300
Feb 12, 2026
11.20
11.22
11.09
11.22
10.96
1,205,100
Feb 11, 2026
11.16
11.23
11.01
11.14
10.88
1,674,400
Feb 10, 2026
11.30
11.30
11.07
11.20
10.94
1,637,500
Feb 9, 2026
11.07
11.27
10.94
11.26
11.00
1,705,800
Feb 6, 2026
10.95
11.05
10.86
11.02
10.76
1,456,600
Feb 5, 2026
11.00
11.06
10.85
11.00
10.74
1,429,100
Feb 4, 2026
10.92
11.07
10.84
11.04
10.78
1,549,700
Feb 3, 2026
10.88
10.96
10.77
10.93
10.67
1,543,400
Feb 2, 2026
10.91
11.00
10.75
10.84
10.59
1,764,700
Jan 30, 2026
11.03
11.06
10.82
10.84
10.59
1,638,600
Jan 29, 2026
11.10
11.34
10.77
10.89
10.64
2,013,300
Jan 28, 2026
10.98
10.99
10.56
10.83
10.58
4,549,900
Jan 27, 2026
10.56
11.18
10.56
11.18
10.92
3,720,500
Jan 26, 2026
10.31
10.38
10.21
10.35
10.11
879,400
Jan 23, 2026
10.43
10.54
10.30
10.30
10.06
2,118,600
Jan 22, 2026
10.28
10.42
10.18
10.39
10.15
1,937,400
Jan 21, 2026
10.05
10.40
10.05
10.23
9.99
3,840,700
Jan 20, 2026
10.06
10.34
9.99
10.24
10.00
2,797,600
Jan 19, 2026
10.10
10.13
10.00
10.06
9.82
1,805,600
Jan 16, 2026
9.97
10.16
9.96
10.07
9.83
2,603,300
Jan 15, 2026
9.81
10.11
9.81
9.97
9.74
2,764,300
Jan 14, 2026
9.68
9.72
9.64
9.72
9.49
1,677,288
Jan 13, 2026
9.50
9.72
9.50
9.63
9.40
2,411,700
Jan 12, 2026
9.37
9.51
9.32
9.46
9.24
1,115,500
Jan 9, 2026
9.28
9.39
9.28
9.35
9.13
1,425,400
Jan 8, 2026
9.15
9.32
9.14
9.30
9.08
1,810,400
Jan 7, 2026
8.87
9.18
8.87
9.15
8.94
1,904,700
Jan 6, 2026
8.80
8.94
8.78
8.88
8.67
964,300
Jan 5, 2026
8.74
8.88
8.72
8.79
8.58
1,059,600
Jan 2, 2026
8.74
8.78
8.68
8.70
8.50
598,600
Dec 31, 2025
8.72
8.74
8.67
8.74
8.54
292,600
Dec 30, 2025
8.66
8.75
8.66
8.70
8.50
412,300
Dec 29, 2025
8.70
8.73
8.65
8.67
8.47
517,300
Dec 26, 2025
8.75
8.75
8.67
8.71
8.51
384,800
Dec 24, 2025
8.73
8.78
8.68
8.72
8.52
556,900
Dec 23, 2025
8.68
8.74
8.61
8.73
8.53
931,100
Dec 22, 2025
8.72
8.73
8.61
8.66
8.46
648,500
Dec 19, 2025
8.54
8.72
8.53
8.68
8.48
2,412,400
Dec 18, 2025
8.59
8.62
8.48
8.52
8.32
1,146,000
Dec 17, 2025
8.44
8.60
8.36
8.56
8.36
1,561,300
Dec 16, 2025
8.42
8.45
8.34
8.45
8.25
1,069,800
Dec 15, 2025
8.49
8.51
8.41
8.44
8.24
993,900
Dec 12, 2025
8.42
8.52
8.41
8.51
8.31
1,111,800
Dec 11, 2025
8.36
8.47
8.33
8.40
8.20
1,012,600
Dec 10, 2025
8.47
8.48
8.32
8.34
8.15
1,421,200
Dec 9, 2025
8.62
8.62
8.41
8.42
8.22
1,180,500
Dec 8, 2025
8.61
8.72
8.57
8.57
8.37
889,700
Dec 5, 2025
8.66
8.66
8.52
8.63
8.43
830,400
Dec 4, 2025
8.71
8.71
8.59
8.62
8.42
1,018,000
Dec 3, 2025
8.67
8.69
8.61
8.68
8.48
718,800
Dec 2, 2025
8.48
8.75
8.42
8.66
8.46
1,856,400
Dec 1, 2025
8.42
8.48
8.37
8.41
8.21
1,437,100
Nov 28, 2025
8.48
8.51
8.41
8.42
8.22
812,900
Nov 27, 2025
8.63
8.63
8.46
8.47
8.27
826,800
Nov 26, 2025
8.48
8.60
8.45
8.59
8.39
1,378,300
Nov 25, 2025
8.61
8.62
8.46
8.47
8.27
1,596,704
Nov 24, 2025
8.50
8.63
8.50
8.57
8.37
1,311,900
Nov 21, 2025
8.60
8.64
8.49
8.49
8.29
1,245,200
Nov 20, 2025
8.60
8.67
8.52
8.62
8.42
1,436,900
Nov 19, 2025
8.60
8.64
8.56
8.59
8.39
801,700
Nov 18, 2025
8.64
8.65
8.53
8.59
8.39
1,318,300
Nov 17, 2025
8.68
8.72
8.59
8.65
8.45
1,118,100
Nov 14, 2025
8.69
8.79
8.64
8.69
8.49
1,447,800
Nov 13, 2025
8.76
8.84
8.68
8.72
8.52
2,377,200
Nov 12, 2025
8.38
8.67
8.34
8.63
8.43
3,071,500
Nov 11, 2025
8.15
8.43
8.14
8.39
8.19
2,563,300
Nov 10, 2025
8.14
8.15
8.07
8.13
7.94
765,200
Nov 7, 2025
8.02
8.15
8.02
8.13
7.94
1,033,200
Nov 6, 2025
8.00
8.10
7.98
8.10
7.91
786,100
Nov 5, 2025
8.07
8.07
7.92
7.97
7.78
853,100
Nov 4, 2025
8.06
8.23
8.03
8.03
7.84
2,254,600
Nov 3, 2025
7.99
8.07
7.96
8.04
7.85
1,158,900
Oct 31, 2025
8.00
8.00
7.90
7.95
7.76
1,204,100
Oct 30, 2025
8.08
8.11
7.94
8.00
7.81
1,396,400
