UMS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-15 | 558.SI | SGD | CD | $1.4000 | $1.3900 | $1.4400 | $1.4000 | $1.4100 | 10,157,100 |
| 2025-08-14 | 558.SI | SGD | CD | $1.4400 | $1.4300 | $1.5000 | $1.4400 | $1.4500 | 8,975,900 |
| 2025-08-13 | 558.SI | SGD | CD | $1.4800 | $1.4500 | $1.4900 | $1.4700 | $1.4900 | 8,702,800 |
| 2025-08-12 | 558.SI | SGD | $1.4400 | $1.4400 | $1.4800 | $1.4400 | $1.4500 | 6,866,800 | |
| 2025-08-11 | 558.SI | SGD | $1.4700 | $1.4600 | $1.4900 | $1.4700 | $1.4800 | 4,871,600 | |
| 2025-08-08 | 558.SI | SGD | $1.4800 | $1.4300 | $1.5100 | $1.4800 | $1.4900 | 11,246,400 | |
| 2025-08-07 | 558.SI | SGD | $1.5200 | $1.5000 | $1.5500 | $1.5100 | $1.5200 | 12,286,200 | |
| 2025-08-06 | 558.SI | SGD | $1.5400 | $1.5400 | $1.5700 | $1.5300 | $1.5400 | 6,852,900 | |
| 2025-08-05 | 558.SI | SGD | $1.5700 | $1.5600 | $1.6000 | $1.5700 | $1.5800 | 9,640,100 | |
| 2025-08-04 | 558.SI | SGD | $1.5400 | $1.5100 | $1.5500 | $1.5400 | $1.5500 | 4,704,600 | |
| 2025-08-01 | 558.SI | SGD | $1.5300 | $1.5200 | $1.5700 | $1.5300 | $1.5400 | 16,737,400 | |
| 2025-07-31 | 558.SI | SGD | $1.5200 | $1.5100 | $1.5500 | $1.5200 | $1.5300 | 7,565,300 | |
| 2025-07-30 | 558.SI | SGD | $1.5100 | $1.5000 | $1.5400 | $1.5100 | $1.5200 | 6,729,500 | |
| 2025-07-29 | 558.SI | SGD | $1.5400 | $1.5000 | $1.5600 | $1.5300 | $1.5400 | 17,535,300 | |
| 2025-07-28 | 558.SI | SGD | $1.5200 | $1.5000 | $1.5200 | $1.5100 | $1.5200 | 4,017,300 | |
| 2025-07-25 | 558.SI | SGD | $1.5200 | $1.4900 | $1.5200 | $1.5100 | $1.5200 | 6,596,400 | |
| 2025-07-24 | 558.SI | SGD | $1.4800 | $1.4700 | $1.5100 | $1.4800 | $1.4900 | 8,411,300 | |
| 2025-07-23 | 558.SI | SGD | $1.5000 | $1.4700 | $1.5100 | $1.4900 | $1.5000 | 9,659,700 | |
| 2025-07-22 | 558.SI | SGD | $1.4700 | $1.4500 | $1.4800 | $1.4700 | $1.4800 | 6,719,600 | |
| 2025-07-21 | 558.SI | SGD | $1.4600 | $1.4300 | $1.4800 | $1.4500 | $1.4600 | 7,730,000 | |
| 2025-07-18 | 558.SI | SGD | $1.4500 | $1.4100 | $1.4500 | $1.4400 | $1.4500 | 7,320,600 | |
| 2025-07-17 | 558.SI | SGD | $1.4300 | $1.4100 | $1.4400 | $1.4200 | $1.4300 | 4,043,000 | |
| 2025-07-16 | 558.SI | SGD | $1.4100 | $1.4000 | $1.4600 | $1.4100 | $1.4200 | 26,688,300 | |
| 2025-07-15 | 558.SI | SGD | $1.3900 | $1.3500 | $1.4000 | $1.3800 | $1.3900 | 9,653,700 | |
| 2025-07-14 | 558.SI | SGD | $1.3700 | $1.3400 | $1.3900 | $1.3600 | $1.3700 | 11,084,600 | |
| 2025-07-11 | 558.SI | SGD | $1.3500 | $1.3300 | $1.3600 | $1.3400 | $1.3500 | 4,218,000 | |
| 2025-07-10 | 558.SI | SGD | XD | $1.3500 | $1.3100 | $1.3500 | $1.3400 | $1.3500 | 8,567,400 |
| 2025-07-09 | 558.SI | SGD | XD | $1.3100 | $1.3100 | $1.3300 | $1.3100 | $1.3200 | 2,779,200 |
| 2025-07-08 | 558.SI | SGD | CD | $1.3200 | $1.3000 | $1.3300 | $1.3200 | $1.3300 | 5,099,600 |
| 2025-07-07 | 558.SI | SGD | CD | $1.3100 | $1.3000 | $1.3400 | $1.3100 | $1.3200 | 4,077,800 |
| 2025-07-04 | 558.SI | SGD | CD | $1.3400 | $1.3200 | $1.3600 | $1.3300 | $1.3400 | 4,514,900 |
| 2025-07-03 | 558.SI | SGD | CD | $1.3500 | $1.3300 | $1.3700 | $1.3500 | $1.3600 | 7,580,900 |
| 2025-07-02 | 558.SI | SGD | CD | $1.3600 | $1.3400 | $1.3900 | $1.3500 | $1.3600 | 8,263,400 |
| 2025-07-01 | 558.SI | SGD | CD | $1.3300 | $1.3200 | $1.3500 | $1.3300 | $1.3400 | 2,091,300 |
| 2025-06-30 | 558.SI | SGD | CD | $1.3300 | $1.3200 | $1.3700 | $1.3300 | $1.3400 | 4,568,200 |
| 2025-06-27 | 558.SI | SGD | CD | $1.3600 | $1.2700 | $1.3700 | $1.3500 | $1.3600 | 18,923,900 |
| 2025-06-26 | 558.SI | SGD | CD | $1.2600 | $1.2300 | $1.2600 | $1.2500 | $1.2600 | 6,804,300 |
| 2025-06-25 | 558.SI | SGD | CD | $1.2300 | $1.2200 | $1.2400 | $1.2200 | $1.2300 | 3,064,200 |
| 2025-06-24 | 558.SI | SGD | CD | $1.2100 | $1.2000 | $1.2300 | $1.2000 | $1.2100 | 2,366,300 |
| 2025-06-23 | 558.SI | SGD | CD | $1.2100 | $1.1700 | $1.2100 | $1.2000 | $1.2100 | 3,057,500 |
| 2025-06-20 | 558.SI | SGD | CD | $1.2100 | $1.2000 | $1.2200 | $1.2000 | $1.2100 | 3,115,700 |
| 2025-06-19 | 558.SI | SGD | CD | $1.2000 | $1.2000 | $1.2300 | $1.2000 | $1.2100 | 1,301,000 |
| 2025-06-18 | 558.SI | SGD | CD | $1.2300 | $1.2100 | $1.2300 | $1.2200 | $1.2300 | 570,300 |
| 2025-06-17 | 558.SI | SGD | CD | $1.2300 | $1.2200 | $1.2400 | $1.2200 | $1.2300 | 2,329,800 |
| 2025-06-16 | 558.SI | SGD | CD | $1.2100 | $1.2000 | $1.2200 | $1.2100 | $1.2200 | 1,675,000 |
| 2025-06-13 | 558.SI | SGD | CD | $1.2100 | $1.2000 | $1.2200 | $1.2000 | $1.2100 | 2,924,700 |
| 2025-06-12 | 558.SI | SGD | CD | $1.2400 | $1.2000 | $1.2400 | $1.2300 | $1.2400 | 4,672,200 |
| 2025-06-11 | 558.SI | SGD | CD | $1.2100 | $1.1800 | $1.2100 | $1.2000 | $1.2100 | 1,837,600 |
| 2025-06-10 | 558.SI | SGD | CD | $1.1900 | $1.1800 | $1.2100 | $1.1800 | $1.1900 | 2,136,300 |
| 2025-06-09 | 558.SI | SGD | CD | $1.2100 | $1.2000 | $1.2200 | $1.2000 | $1.2100 | 1,323,200 |