UOL Group Limited (PK) (UOLGY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 1.87919463087 | 14.9 | 15.72 | 14.86 | 12003 | 15.19710122 | DR |
| 4 | 0.212 | 1.41635489043 | 14.968 | 15.72 | 14.7 | 14580 | 15.07447985 | DR |
| 12 | -0.6955 | -4.38096437907 | 15.8755 | 16.87 | 14.42 | 12774 | 15.32401481 | DR |
| 26 | -0.583 | -3.69853454292 | 15.763 | 18.5 | 14.42 | 8611 | 15.76207297 | DR |
| 52 | -3 | -16.501650165 | 18.18 | 19.6 | 14.42 | 13921 | 16.38433541 | DR |
| 156 | -7.145 | -32.0044792833 | 22.325 | 22.4 | 14.42 | 16074 | 18.46642705 | DR |
| 260 | -8.51 | -35.9223300971 | 23.69 | 24.63 | 14.42 | 11718 | 18.73864537 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 15.18 | -0.18 | -1.17 | 15.17 | 15.72 | 15.17 | 30127 |
| 1738880400 | 15.36 | 0.08 | 0.52 | 15.2395 | 15.61 | 15.07 | 5839 |
| 1738794000 | 15.28 | 0.32 | 2.14 | 15.53 | 15.53 | 15.0925 | 7469 |
| 1738708080 | 14.96 | -0.37 | -2.41 | 15 | 15.15 | 14.92 | 8807 |
| 1738621740 | 15.33 | 0.4 | 2.68 | 14.9 | 15.33 | 14.86 | 7773 |
| 1738362000 | 14.93 | -0.38 | -2.48 | 14.97 | 15.41 | 14.93 | 23770 |
| 1738276080 | 15.31 | 0.2 | 1.32 | 15.3 | 15.31 | 15.184 | 12937 |
| 1738189740 | 15.11 | -0.03 | -0.17 | 15.327 | 15.327 | 15.11 | 4213 |
| 1738103280 | 15.135 | -0.06 | -0.36 | 15.65 | 15.65 | 15.09 | 12943 |
| 1738016820 | 15.19 | -0.06 | -0.39 | 15.3855 | 15.55 | 15.09 | 15515 |
| 1737757440 | 15.25 | 0.1 | 0.66 | 15.306 | 15.53 | 15.18 | 6798 |
| 1737671220 | 15.15 | 0.13 | 0.87 | 15.42 | 15.7 | 15.09 | 26719 |
| 1737584640 | 15.02 | -0.19 | -1.25 | 15.01 | 15.02 | 14.94 | 4121 |
| 1737498540 | 15.21 | 0.22 | 1.47 | 15.27 | 15.59 | 15 | 18465 |
| 1737152880 | 14.9895 | 0.1 | 0.67 | 15.012 | 15.04 | 14.98 | 18490 |
| 1737066420 | 14.89 | -0.06 | -0.40 | 14.85 | 14.89 | 14.85 | 19833 |
| 1736979720 | 14.95 | 0.08 | 0.54 | 14.95 | 14.99 | 14.928 | 6050 |
| 1736893380 | 14.87 | -0.01 | -0.07 | 14.862 | 14.9 | 14.81 | 3358 |
| 1736806800 | 14.88 | 0.08 | 0.54 | 14.968 | 15.25 | 14.7 | 43789 |
| 1736547720 | 14.8 | -0.41 | -2.66 | 15.6315 | 16.09 | 14.79 | 25475 |
| 1736375340 | 15.205 | 0.18 | 1.16 | 14.99 | 15.5 | 14.88 | 3428 |
| 1736288940 | 15.03 | -0.17 | -1.12 | 15.14 | 15.14 | 15.01 | 19533 |
| 1736202360 | 15.2 | -1.36 | -8.23 | 15.18 | 15.26 | 15.18 | 19600 |
| 1735942980 | 16.5637 | 0.77 | 4.90 | 15.855 | 16.6 | 15.505 | 5250 |
| 1735856700 | 15.79 | -0.21 | -1.31 | 16.024999 | 16.55 | 15.714 | 9023 |
| 1735683960 | 16 | 0.86 | 5.68 | 14.56 | 16 | 14.56 | 5130 |
| 1735597740 | 15.14 | -0.02 | -0.13 | 15.131 | 15.17 | 15.09 | 10603 |
| 1735338000 | 15.16 | -0.05 | -0.33 | 15.22 | 15.22 | 15.098 | 26207 |
| 1735252020 | 15.21 | 0.59 | 4.04 | 14.67 | 15.21 | 14.67 | 14442 |
| 1735078200 | 14.62 | -0.38 | -2.53 | 14.62 | 15.2 | 14.62 | 4199 |
| 1734992400 | 15 | 0.05 | 0.33 | 14.51 | 15.07 | 14.51 | 16471 |
| 1734733200 | 14.95 | -0.15 | -0.99 | 14.42 | 15.07 | 14.42 | 11633 |
| 1734646800 | 15.1 | 0.03 | 0.23 | 14.59 | 15.19 | 14.59 | 15991 |
| 1734560940 | 15.066 | -0.29 | -1.91 | 15.015 | 15.305 | 15.015 | 10536 |
| 1734474360 | 15.36 | -0.1 | -0.65 | 15.5425 | 15.5425 | 14.8 | 16967 |
| 1734388140 | 15.46 | -0.12 | -0.77 | 15.7825 | 16.6 | 15.46 | 26552 |
| 1734128940 | 15.58 | -0.13 | -0.80 | 15 | 15.8 | 15 | 9838 |
| 1734042480 | 15.705 | -0.1 | -0.60 | 15.18 | 15.727 | 15.17 | 8696 |
| 1733955900 | 15.8 | -0.02 | -0.13 | 15.15 | 15.85 | 15.15 | 31379 |
| 1733869200 | 15.82 | -0.06 | -0.35 | 15.22 | 15.82 | 15.22 | 13462 |
| 1733782800 | 15.875 | -0.15 | -0.91 | 15.91 | 16.03 | 15.4938 | 17829 |
| 1733523600 | 16.02 | 0.02 | 0.12 | 16.052 | 16.052 | 15.9775 | 4298 |
| 1733437500 | 16 | 0.05 | 0.31 | 15.31 | 16.1 | 15.31 | 5886 |
| 1733350980 | 15.9513 | 0.05 | 0.29 | 15.31 | 16.87 | 15.31 | 14881 |
| 1733264700 | 15.905 | 0.08 | 0.54 | 15.905 | 15.94 | 15.84 | 5083 |
| 1733178180 | 15.82 | -0.04 | -0.22 | 15.7985 | 15.85 | 15.7845 | 8274 |
| 1732918200 | 15.855 | -0.05 | -0.32 | 15.87 | 15.87 | 15.845 | 1815 |
| 1732746540 | 15.9055 | 0.06 | 0.35 | 15.8845 | 15.93 | 15.8845 | 4670 |
| 1732660140 | 15.85 | -0.15 | -0.94 | 15.21 | 16.125 | 15.21 | 6126 |
| 1732573560 | 16 | 0.27 | 1.68 | 16 | 16.01 | 15.53 | 14733 |
| 1732314000 | 15.735 | -0.06 | -0.35 | 15.12 | 15.77 | 15.12 | 7135 |
| 1732227900 | 15.79 | -0.15 | -0.94 | 15.8055 | 15.85 | 15.79 | 5368 |
| 1732141740 | 15.94 | -0.07 | -0.45 | 15.31 | 16.6555 | 15.31 | 5885 |
| 1732054800 | 16.0123 | 0.02 | 0.14 | 16.0125 | 16.2 | 15.99 | 8339 |
| 1731968640 | 15.99 | 0.27 | 1.72 | 15.8755 | 16 | 15.8105 | 10414 |
| 1731709260 | 15.72 | -0.17 | -1.07 | 15.8075 | 15.93 | 15.67 | 6062 |
| 1731622800 | 15.89 | -0.05 | -0.31 | 15.4665 | 15.97 | 15.4665 | 10406 |
| 1731536760 | 15.94 | -0.3 | -1.82 | 15.7445 | 16.12 | 15.52 | 8529 |
| 1731450480 | 16.235 | 0.07 | 0.42 | 15.9225 | 16.35 | 15.8325 | 8604 |
| 1731363600 | 16.1672 | 0.01 | 0.04 | 16.145 | 16.32 | 15.66 | 11936 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
