UMS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-31 | 558.SI | SGD | CB | $1.4200 | $1.4100 | $1.4300 | $1.4200 | $1.4300 | 1,395,000 |
| 2025-12-30 | 558.SI | SGD | CB | $1.4200 | $1.4000 | $1.4200 | $1.4100 | $1.4200 | 1,957,900 |
| 2025-12-29 | 558.SI | SGD | CB | $1.4100 | $1.4100 | $1.4400 | $1.4100 | $1.4200 | 2,967,200 |
| 2025-12-26 | 558.SI | SGD | CB | $1.4300 | $1.4200 | $1.4400 | $1.4200 | $1.4300 | 1,815,300 |
| 2025-12-24 | 558.SI | SGD | CB | $1.4200 | $1.4200 | $1.4300 | $1.4200 | $1.4300 | 345,000 |
| 2025-12-23 | 558.SI | SGD | CB | $1.4300 | $1.4100 | $1.4400 | $1.4200 | $1.4300 | 3,175,200 |
| 2025-12-22 | 558.SI | SGD | CB | $1.4300 | $1.4000 | $1.4300 | $1.4200 | $1.4300 | 5,035,600 |
| 2025-12-19 | 558.SI | SGD | CB | $1.3900 | $1.3700 | $1.3900 | $1.3800 | $1.3900 | 2,870,000 |
| 2025-12-18 | 558.SI | SGD | CB | $1.3800 | $1.3500 | $1.3900 | $1.3700 | $1.3800 | 4,461,600 |
| 2025-12-17 | 558.SI | SGD | CB | $1.3800 | $1.3000 | $1.3800 | $1.3700 | $1.3800 | 4,322,100 |
| 2025-12-16 | 558.SI | SGD | $1.3100 | $1.2900 | $1.3300 | $1.3100 | $1.3200 | 5,034,700 | |
| 2025-12-15 | 558.SI | SGD | $1.3300 | $1.3300 | $1.3600 | $1.3300 | $1.3400 | 3,290,000 | |
| 2025-12-12 | 558.SI | SGD | $1.3600 | $1.3500 | $1.3700 | $1.3600 | $1.3700 | 1,499,700 | |
| 2025-12-11 | 558.SI | SGD | $1.3600 | $1.3500 | $1.3700 | $1.3500 | $1.3600 | 1,754,000 | |
| 2025-12-10 | 558.SI | SGD | $1.3600 | $1.3500 | $1.3600 | $1.3500 | $1.3600 | 562,500 | |
| 2025-12-09 | 558.SI | SGD | $1.3500 | $1.3500 | $1.3700 | $1.3500 | $1.3600 | 1,175,700 | |
| 2025-12-08 | 558.SI | SGD | $1.3700 | $1.3500 | $1.3700 | $1.3600 | $1.3700 | 1,495,300 | |
| 2025-12-05 | 558.SI | SGD | $1.3600 | $1.3500 | $1.3700 | $1.3500 | $1.3600 | 1,923,000 | |
| 2025-12-04 | 558.SI | SGD | $1.3500 | $1.3500 | $1.3700 | $1.3500 | $1.3600 | 2,404,400 | |
| 2025-12-03 | 558.SI | SGD | $1.3700 | $1.3600 | $1.3800 | $1.3700 | $1.3800 | 1,929,400 | |
| 2025-12-02 | 558.SI | SGD | XD | $1.3700 | $1.3500 | $1.3800 | $1.3600 | $1.3700 | 2,652,700 |
| 2025-12-01 | 558.SI | SGD | XD | $1.3800 | $1.3700 | $1.3900 | $1.3700 | $1.3800 | 1,680,000 |
| 2025-11-28 | 558.SI | SGD | CD | $1.3900 | $1.3800 | $1.4000 | $1.3800 | $1.3900 | 1,810,800 |
| 2025-11-27 | 558.SI | SGD | CD | $1.3800 | $1.3800 | $1.4000 | $1.3800 | $1.3900 | 1,526,600 |
| 2025-11-26 | 558.SI | SGD | CD | $1.3800 | $1.3800 | $1.4000 | $1.3800 | $1.3900 | 2,014,400 |
| 2025-11-25 | 558.SI | SGD | CD | $1.3800 | $1.3700 | $1.4100 | $1.3700 | $1.3800 | 3,784,500 |
| 2025-11-24 | 558.SI | SGD | CD | $1.3800 | $1.3700 | $1.4000 | $1.3800 | $1.3900 | 3,441,600 |
| 2025-11-21 | 558.SI | SGD | CD | $1.3800 | $1.3700 | $1.4000 | $1.3800 | $1.3900 | 7,598,100 |
| 2025-11-20 | 558.SI | SGD | CD | $1.4200 | $1.4000 | $1.4400 | $1.4200 | $1.4300 | 5,664,800 |
| 2025-11-19 | 558.SI | SGD | CD | $1.3900 | $1.3800 | $1.4000 | $1.3800 | $1.3900 | 3,362,000 |
| 2025-11-18 | 558.SI | SGD | CD | $1.3900 | $1.3900 | $1.4200 | $1.3900 | $1.4000 | 5,350,200 |
| 2025-11-17 | 558.SI | SGD | CD | $1.4100 | $1.4000 | $1.4300 | $1.4100 | $1.4200 | 3,217,200 |
| 2025-11-14 | 558.SI | SGD | CD | $1.4200 | $1.4100 | $1.4400 | $1.4100 | $1.4200 | 6,250,600 |
| 2025-11-13 | 558.SI | SGD | CD | $1.4500 | $1.4400 | $1.4600 | $1.4500 | $1.4600 | 2,363,400 |
| 2025-11-12 | 558.SI | SGD | CD | $1.4500 | $1.4300 | $1.4600 | $1.4500 | $1.4600 | 5,797,300 |
| 2025-11-11 | 558.SI | SGD | CD | $1.4400 | $1.4300 | $1.5300 | $1.4300 | $1.4400 | 18,818,600 |
| 2025-11-10 | 558.SI | SGD | CD | $1.5200 | $1.4600 | $1.5300 | $1.5200 | $1.5300 | 13,266,700 |
| 2025-11-07 | 558.SI | SGD | $1.5100 | $1.5000 | $1.5200 | $1.5000 | $1.5100 | 3,442,800 | |
| 2025-11-06 | 558.SI | SGD | $1.5400 | $1.5100 | $1.5500 | $1.5300 | $1.5400 | 6,383,100 | |
| 2025-11-05 | 558.SI | SGD | $1.5000 | $1.4700 | $1.5300 | $1.5000 | $1.5100 | 8,500,400 | |
| 2025-11-04 | 558.SI | SGD | $1.5400 | $1.5200 | $1.5800 | $1.5300 | $1.5400 | 15,462,100 | |
| 2025-11-03 | 558.SI | SGD | $1.5500 | $1.4800 | $1.5500 | $1.5400 | $1.5500 | 10,588,300 | |
| 2025-10-31 | 558.SI | SGD | $1.4800 | $1.4500 | $1.4900 | $1.4800 | $1.4900 | 4,635,600 | |
| 2025-10-30 | 558.SI | SGD | $1.4700 | $1.4400 | $1.4800 | $1.4700 | $1.4800 | 5,243,500 | |
| 2025-10-29 | 558.SI | SGD | $1.4800 | $1.4500 | $1.4800 | $1.4700 | $1.4800 | 5,580,200 | |
| 2025-10-28 | 558.SI | SGD | $1.4500 | $1.4400 | $1.4800 | $1.4400 | $1.4500 | 5,536,600 | |
| 2025-10-27 | 558.SI | SGD | $1.4500 | $1.4300 | $1.4600 | $1.4500 | $1.4600 | 7,227,000 | |
| 2025-10-24 | 558.SI | SGD | $1.4200 | $1.4100 | $1.4400 | $1.4200 | $1.4300 | 3,743,400 | |
| 2025-10-23 | 558.SI | SGD | $1.4000 | $1.3700 | $1.4000 | $1.3900 | $1.4000 | 2,086,700 | |
| 2025-10-22 | 558.SI | SGD | $1.3900 | $1.3600 | $1.4000 | $1.3900 | $1.4000 | 3,706,800 |