Uol Group Ltd (OP: UOLGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 25, 2024	15.08	15.38	15.08	15.12	12,208	-0.16(-1.05%)
Jun 24, 2024	15.30	15.74	14.97	15.28	14,280	+0.12(+0.80%)
Jun 21, 2024	15.02	15.59	14.72	15.16	59,438	+0.19(+1.26%)
Jun 20, 2024	14.96	15.37	14.91	14.97	16,305	-0.29(-1.87%)
Jun 18, 2024	15.27	15.28	15.22	15.26	60,780	-0.32(-2.09%)
Jun 17, 2024	15.82	15.82	15.43	15.58	11,508	+0.08(+0.48%)
Jun 14, 2024	15.53	15.57	15.50	15.50	8,198	-0.06(-0.35%)
Jun 13, 2024	16.02	16.02	15.56	15.56	4,245	+0.01(+0.09%)
Jun 12, 2024	15.63	15.70	15.55	15.55	16,191	-0.00(-0.02%)
Jun 11, 2024	15.78	15.78	15.52	15.55	19,289	-0.26(-1.64%)
Jun 10, 2024	15.55	16.38	15.33	15.81	8,099	+0.03(+0.19%)
Jun 07, 2024	15.88	15.88	15.78	15.78	4,279	-0.24(-1.48%)
Jun 06, 2024	16.46	16.46	15.98	16.02	7,190	-0.19(-1.19%)
Jun 05, 2024	16.12	16.29	16.12	16.21	11,423	+0.09(+0.56%)
Jun 04, 2024	16.12	16.17	16.09	16.12	12,708	+0.27(+1.68%)
Jun 03, 2024	15.43	16.15	15.43	15.85	9,128	+0.14(+0.87%)
May 31, 2024	16.19	16.43	15.61	15.72	8,884	-0.42(-2.62%)
May 30, 2024	16.28	16.66	15.95	16.14	12,827	-0.14(-0.83%)
May 29, 2024	16.25	16.37	16.05	16.28	14,069	+0.04(+0.22%)
May 28, 2024	16.61	16.61	16.09	16.24	8,456	-0.03(-0.15%)
May 24, 2024	16.27	16.50	16.01	16.27	17,642	+0.08(+0.46%)
May 23, 2024	16.46	16.46	16.18	16.19	14,875	-0.23(-1.40%)
May 22, 2024	16.37	16.52	16.36	16.42	13,811	-0.04(-0.24%)
May 21, 2024	16.47	16.72	16.39	16.46	10,187	-0.12(-0.72%)
May 20, 2024	16.72	16.80	16.12	16.58	11,677	-0.06(-0.37%)
May 17, 2024	16.57	16.75	16.57	16.64	11,111	-0.09(-0.51%)
May 16, 2024	16.40	16.78	16.40	16.73	6,826	+0.10(+0.61%)
May 15, 2024	16.64	16.80	16.43	16.62	8,020	+0.04(+0.27%)
May 14, 2024	16.41	16.79	16.41	16.58	22,278	-0.04(-0.24%)
May 13, 2024	16.87	16.87	16.34	16.62	15,569	+0.02(+0.12%)
May 10, 2024	16.68	16.80	16.16	16.60	13,427	+0.04(+0.24%)
May 09, 2024	16.67	16.67	16.43	16.56	19,532	-0.01(-0.06%)
May 08, 2024	16.60	16.68	16.48	16.57	16,406	-0.10(-0.61%)
May 07, 2024	16.78	16.78	16.66	16.67	9,966	-0.24(-1.43%)
May 06, 2024	16.58	16.98	16.58	16.91	9,184	+0.11(+0.68%)
May 03, 2024	16.74	17.03	16.74	16.80	20,667	-0.20(-1.18%)
May 02, 2024	16.75	17.00	16.75	17.00	8,611	-0.16(-0.93%)
May 01, 2024	16.96	17.46	16.95	17.16	23,165	+0.06(+0.35%)
Apr 30, 2024	17.12	17.20	17.10	17.10	6,431	-0.16(-0.93%)
Apr 29, 2024	17.47	17.50	17.11	17.26	16,266	+0.25(+1.47%)
Apr 26, 2024	17.16	17.16	16.68	17.01	10,855	+0.18(+1.07%)
Apr 25, 2024	17.00	17.29	16.64	16.83	15,061	-0.07(-0.41%)
Apr 24, 2024	16.73	17.38	16.73	16.90	19,001	+0.19(+1.14%)
Apr 23, 2024	17.23	17.23	16.61	16.71	26,010	+0.12(+0.72%)
Apr 22, 2024	16.81	16.85	16.58	16.59	11,262	+0.09(+0.55%)
Apr 19, 2024	16.60	16.81	16.50	16.50	28,168	+0.00(+0.00%)
Apr 18, 2024	16.59	16.85	16.24	16.50	15,350	-0.12(-0.73%)
Apr 17, 2024	16.57	16.65	16.32	16.62	27,534	+0.07(+0.41%)
Apr 16, 2024	16.54	16.59	16.31	16.55	51,568	+0.07(+0.45%)
Apr 15, 2024	16.58	16.64	16.47	16.48	107,235	-0.35(-2.08%)
Apr 12, 2024	17.06	17.06	16.49	16.83	20,061	-0.13(-0.76%)
Apr 11, 2024	17.12	17.12	16.87	16.96	24,548	+0.02(+0.12%)
Apr 10, 2024	17.15	17.15	16.92	16.94	21,815	-0.20(-1.16%)
Apr 09, 2024	17.43	17.43	17.10	17.14	20,983	+0.09(+0.55%)
Apr 08, 2024	17.00	17.06	17.00	17.05	26,005	-0.08(-0.50%)
Apr 05, 2024	17.07	17.13	17.03	17.13	19,111	+0.20(+1.18%)
Apr 04, 2024	17.53	17.53	16.93	16.93	35,203	-0.09(-0.53%)
Apr 03, 2024	17.70	17.70	16.72	17.02	38,409	+0.22(+1.31%)
Apr 02, 2024	17.02	17.12	16.62	16.80	51,662	-0.29(-1.67%)