United Overseas Bank Limited (UOVEF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
As of 11:40AM EDT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 400 |
| 24 Jun 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 21 Jun 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 600 |
| 20 Jun 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 200 |
| 18 Jun 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 300 |
| 17 Jun 2024 | 22.37 | 22.86 | 22.31 | 22.31 | 22.31 | 900 |
| 14 Jun 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 900 |
| 13 Jun 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 12 Jun 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 11 Jun 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 10 Jun 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 07 Jun 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 06 Jun 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 05 Jun 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 04 Jun 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 500 |
| 03 Jun 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 600 |
| 31 May 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 600 |
| 30 May 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 500 |
| 29 May 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 28 May 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 24 May 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 23 May 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 22 May 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 21 May 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 20 May 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 17 May 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 16 May 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 15 May 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 14 May 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 13 May 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 10 May 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 09 May 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 08 May 2024 | 21.87 | 22.05 | 21.87 | 22.05 | 22.05 | 1,200 |
| 07 May 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 06 May 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 03 May 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 02 May 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 200 |
| 01 May 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 30 Apr 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 29 Apr 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 200 |
| 26 Apr 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 100 |
| 25 Apr 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 25 Apr 2024 | 0.624 Dividend | |||||
| 24 Apr 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 20.70 | - |
| 23 Apr 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 20.70 | - |
| 22 Apr 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 20.70 | - |
| 19 Apr 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 20.70 | - |
| 18 Apr 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 20.70 | - |
| 17 Apr 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 20.70 | - |
| 16 Apr 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 20.70 | 100 |
| 15 Apr 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 20.61 | 100 |
| 12 Apr 2024 | 21.73 | 21.73 | 21.23 | 21.23 | 20.61 | 5,100 |
| 11 Apr 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.01 | - |
| 10 Apr 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.01 | - |
| 09 Apr 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.01 | 16,700 |
| 08 Apr 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.01 | - |
| 05 Apr 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.01 | 300 |
| 04 Apr 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.25 | 200 |
| 03 Apr 2024 | 21.87 | 22.25 | 21.87 | 22.25 | 21.60 | 1,200 |
| 02 Apr 2024 | 21.95 | 22.31 | 21.95 | 22.31 | 21.66 | 700 |
| 01 Apr 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.13 | 300 |
| 28 Mar 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.08 | 100 |
| 27 Mar 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.14 | 1,000 |
| 26 Mar 2024 | 21.23 | 21.55 | 21.23 | 21.55 | 20.92 | 1,153,400 |
| 25 Mar 2024 | 21.00 | 21.35 | 21.00 | 21.11 | 20.49 | 852,100 |
| 22 Mar 2024 | 21.87 | 21.87 | 21.32 | 21.32 | 20.70 | 9,100 |
| 21 Mar 2024 | 21.43 | 22.13 | 21.43 | 21.45 | 20.82 | 1,200 |
| 20 Mar 2024 | 21.28 | 21.74 | 21.28 | 21.28 | 20.66 | 1,400 |
| 19 Mar 2024 | 21.84 | 21.84 | 21.38 | 21.41 | 20.78 | 2,600 |
| 18 Mar 2024 | 21.63 | 21.93 | 21.31 | 21.31 | 20.69 | 1,800 |
| 15 Mar 2024 | 22.00 | 22.27 | 20.94 | 20.94 | 20.33 | 1,900 |
| 14 Mar 2024 | 21.94 | 21.94 | 21.47 | 21.81 | 21.17 | 1,200 |
| 13 Mar 2024 | 21.47 | 21.68 | 21.27 | 21.68 | 21.05 | 1,300 |
| 12 Mar 2024 | 21.45 | 21.45 | 20.84 | 20.84 | 20.23 | 2,300 |
| 11 Mar 2024 | 21.53 | 21.54 | 21.01 | 21.01 | 20.40 | 2,000 |
| 08 Mar 2024 | 20.78 | 21.50 | 20.78 | 21.03 | 20.41 | 2,900 |
| 07 Mar 2024 | 21.55 | 21.56 | 20.92 | 20.92 | 20.31 | 1,300 |
| 06 Mar 2024 | 20.67 | 21.46 | 20.67 | 21.46 | 20.83 | 2,400 |
| 05 Mar 2024 | 21.25 | 21.25 | 20.69 | 20.69 | 20.08 | 1,400 |
| 04 Mar 2024 | 21.38 | 21.38 | 20.61 | 21.31 | 20.69 | 1,800 |
| 01 Mar 2024 | 21.27 | 21.33 | 20.62 | 21.33 | 20.71 | 3,000 |
| 29 Feb 2024 | 20.52 | 21.25 | 20.52 | 20.77 | 20.16 | 1,400 |
| 28 Feb 2024 | 20.37 | 21.25 | 20.37 | 20.61 | 20.01 | 2,500 |
| 27 Feb 2024 | 20.57 | 21.29 | 20.57 | 21.29 | 20.67 | 1,700 |
| 26 Feb 2024 | 21.38 | 21.38 | 20.66 | 20.95 | 20.34 | 3,200 |
| 23 Feb 2024 | 21.24 | 21.40 | 20.76 | 21.03 | 20.41 | 3,100 |
| 22 Feb 2024 | 21.67 | 21.67 | 20.90 | 21.67 | 21.04 | 4,000 |
| 21 Feb 2024 | 22.19 | 22.19 | 21.33 | 21.37 | 20.74 | 3,700 |
| 20 Feb 2024 | 22.29 | 22.29 | 21.24 | 21.49 | 20.86 | 3,900 |
| 16 Feb 2024 | 21.19 | 22.00 | 21.19 | 22.00 | 21.36 | 2,300 |
| 15 Feb 2024 | 21.66 | 21.67 | 21.06 | 21.67 | 21.04 | 19,600 |
| 14 Feb 2024 | 20.71 | 21.30 | 20.71 | 21.01 | 20.40 | 11,600 |
| 13 Feb 2024 | 21.12 | 21.12 | 20.66 | 21.10 | 20.48 | 4,600 |
| 12 Feb 2024 | 21.34 | 21.34 | 20.49 | 20.64 | 20.04 | 2,900 |
| 09 Feb 2024 | 20.49 | 21.33 | 20.48 | 21.33 | 20.71 | 1,500 |
| 08 Feb 2024 | 21.24 | 21.24 | 20.70 | 20.70 | 20.09 | 2,300 |
| 07 Feb 2024 | 21.46 | 21.46 | 21.09 | 21.09 | 20.47 | 1,100 |
| 06 Feb 2024 | 20.53 | 21.36 | 20.25 | 20.68 | 20.07 | 3,700 |
| 05 Feb 2024 | 21.50 | 21.50 | 20.46 | 21.00 | 20.39 | 3,900 |
| 02 Feb 2024 | 21.76 | 21.76 | 21.61 | 21.61 | 20.98 | 1,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.