UOB-Kay Hian Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	2.44	2.44	2.35	2.39	2.39	-1.65%	630,500
Sep 25, 2025	2.45	2.45	2.40	2.43	2.43	-0.82%	564,400
Sep 24, 2025	2.50	2.51	2.43	2.45	2.45	-2.39%	1,209,100
Sep 23, 2025	2.51	2.53	2.50	2.51	2.51	-0.40%	265,200
Sep 22, 2025	2.53	2.53	2.50	2.52	2.52	-0.79%	986,600
Sep 19, 2025	2.54	2.59	2.53	2.54	2.54	-	1,194,600
Sep 18, 2025	2.55	2.55	2.51	2.54	2.54	-0.39%	588,800
Sep 17, 2025	2.60	2.60	2.54	2.55	2.55	-1.54%	1,324,200
Sep 16, 2025	2.60	2.63	2.58	2.59	2.59	-	1,063,400
Sep 15, 2025	2.61	2.61	2.58	2.59	2.59	-1.15%	634,600
Sep 12, 2025	2.65	2.65	2.61	2.62	2.62	-1.13%	792,700
Sep 11, 2025	2.61	2.65	2.55	2.65	2.65	1.53%	862,400
Sep 10, 2025	2.66	2.66	2.58	2.61	2.61	-1.88%	727,900
Sep 9, 2025	2.70	2.70	2.66	2.66	2.66	-1.48%	858,400
Sep 8, 2025	2.70	2.72	2.66	2.70	2.70	1.12%	1,250,500
Sep 5, 2025	2.51	2.71	2.50	2.67	2.67	5.95%	3,857,900
Sep 4, 2025	2.49	2.52	2.48	2.52	2.52	0.80%	1,148,400
Sep 3, 2025	2.47	2.53	2.45	2.50	2.50	1.63%	2,542,300
Sep 2, 2025	2.40	2.48	2.39	2.46	2.46	2.93%	1,325,100
Sep 1, 2025	2.39	2.40	2.37	2.39	2.39	-	482,300
Aug 29, 2025	2.36	2.41	2.36	2.39	2.39	1.27%	794,300
Aug 28, 2025	2.37	2.39	2.33	2.36	2.36	-0.84%	291,500
Aug 27, 2025	2.37	2.41	2.37	2.38	2.38	-	638,200
Aug 26, 2025	2.41	2.41	2.35	2.38	2.38	-1.24%	554,800
Aug 25, 2025	2.37	2.42	2.37	2.41	2.41	2.55%	1,814,200
Aug 22, 2025	2.27	2.37	2.27	2.35	2.35	3.52%	1,562,000
Aug 21, 2025	2.18	2.27	2.18	2.27	2.27	4.13%	1,094,700
Aug 20, 2025	2.22	2.22	2.17	2.18	2.18	-0.91%	609,000
Aug 19, 2025	2.21	2.25	2.19	2.20	2.20	-0.90%	790,800
Aug 18, 2025	2.25	2.25	2.20	2.22	2.22	-0.45%	563,000
Aug 15, 2025	2.19	2.25	2.14	2.23	2.23	1.83%	1,113,500
Aug 14, 2025	2.29	2.29	2.18	2.19	2.19	-3.95%	1,236,800
Aug 13, 2025	2.27	2.32	2.21	2.28	2.28	1.33%	1,920,700
Aug 12, 2025	2.28	2.32	2.24	2.25	2.25	-1.32%	1,374,400
Aug 11, 2025	2.33	2.39	2.28	2.28	2.28	-6.94%	1,944,600
Aug 8, 2025	2.48	2.48	2.41	2.45	2.45	-1.21%	938,300
Aug 7, 2025	2.47	2.52	2.45	2.48	2.48	-	1,524,100
Aug 6, 2025	2.46	2.49	2.45	2.48	2.48	0.40%	258,200
Aug 5, 2025	2.48	2.48	2.46	2.47	2.47	-	423,000
Aug 4, 2025	2.39	2.47	2.38	2.47	2.47	2.07%	1,250,700
Aug 1, 2025	2.33	2.43	2.33	2.42	2.42	2.98%	1,293,700
Jul 31, 2025	2.39	2.40	2.34	2.35	2.35	-1.67%	647,500
Jul 30, 2025	2.43	2.44	2.35	2.39	2.39	-2.05%	1,463,500
Jul 29, 2025	2.55	2.55	2.42	2.44	2.44	-3.56%	1,164,300
Jul 28, 2025	2.62	2.62	2.52	2.53	2.53	-3.07%	1,170,400
Jul 25, 2025	2.53	2.63	2.49	2.61	2.61	2.76%	2,406,700
Jul 24, 2025	2.50	2.55	2.47	2.54	2.54	2.01%	1,313,400
Jul 23, 2025	2.41	2.51	2.41	2.49	2.49	3.75%	1,360,600
Jul 22, 2025	2.31	2.42	2.31	2.40	2.40	3.90%	1,094,900
Jul 21, 2025	2.26	2.31	2.26	2.31	2.31	2.67%	881,900