UMS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-16 | 558.SI | SGD | $2.5500 | $2.5100 | $2.6300 | $2.5400 | $2.5500 | 17,948,700 | |
| 2026-07-15 | 558.SI | SGD | $2.6800 | $2.5700 | $2.7000 | $2.6700 | $2.6800 | 15,697,700 | |
| 2026-07-14 | 558.SI | SGD | $2.5600 | $2.4400 | $2.5800 | $2.5600 | $2.5700 | 12,821,700 | |
| 2026-07-13 | 558.SI | SGD | XD | $2.5300 | $2.5200 | $2.6300 | $2.5300 | $2.5400 | 5,994,000 |
| 2026-07-10 | 558.SI | SGD | XD | $2.5700 | $2.5700 | $2.6600 | $2.5700 | $2.5800 | 14,095,900 |
| 2026-07-09 | 558.SI | SGD | CD | $2.5800 | $2.5000 | $2.6000 | $2.5700 | $2.5800 | 9,912,200 |
| 2026-07-08 | 558.SI | SGD | CD | $2.4700 | $2.4600 | $2.5500 | $2.4600 | $2.4700 | 9,664,200 |
| 2026-07-07 | 558.SI | SGD | CD | $2.5300 | $2.5000 | $2.6200 | $2.5300 | $2.5400 | 7,844,800 |
| 2026-07-06 | 558.SI | SGD | CD | $2.6200 | $2.5400 | $2.6500 | $2.6200 | $2.6300 | 6,471,800 |
| 2026-07-03 | 558.SI | SGD | CD | $2.5900 | $2.5200 | $2.6300 | $2.5900 | $2.6000 | 6,722,500 |
| 2026-07-02 | 558.SI | SGD | CD | $2.5700 | $2.5400 | $2.6100 | $2.5600 | $2.5700 | 9,896,300 |
| 2026-07-01 | 558.SI | SGD | CD | $2.6500 | $2.6500 | $2.7400 | $2.6500 | $2.6600 | 8,635,600 |
| 2026-06-30 | 558.SI | SGD | CD | $2.6500 | $2.5600 | $2.6700 | $2.6400 | $2.6500 | 13,255,100 |
| 2026-06-29 | 558.SI | SGD | CD | $2.5500 | $2.4500 | $2.5800 | $2.5500 | $2.5600 | 8,298,300 |
| 2026-06-26 | 558.SI | SGD | CD | $2.5100 | $2.5000 | $2.6700 | $2.5100 | $2.5200 | 14,102,100 |
| 2026-06-25 | 558.SI | SGD | CD | $2.7200 | $2.6100 | $2.7300 | $2.7100 | $2.7200 | 14,342,700 |
| 2026-06-24 | 558.SI | SGD | CD | $2.5600 | $2.5400 | $2.6400 | $2.5500 | $2.5600 | 8,299,600 |
| 2026-06-23 | 558.SI | SGD | CD | $2.5700 | $2.5600 | $2.8700 | $2.5700 | $2.5800 | 23,521,200 |
| 2026-06-22 | 558.SI | SGD | CD | $2.8600 | $2.7000 | $2.8800 | $2.8600 | $2.8700 | 17,378,300 |
| 2026-06-19 | 558.SI | SGD | CD | $2.7300 | $2.6800 | $2.8300 | $2.7300 | $2.7400 | 13,728,200 |
| 2026-06-18 | 558.SI | SGD | CD | $2.7700 | $2.7200 | $2.8000 | $2.7700 | $2.7800 | 8,584,100 |
| 2026-06-17 | 558.SI | SGD | CD | $2.7600 | $2.6600 | $2.7600 | $2.7500 | $2.7600 | 7,235,800 |
| 2026-06-16 | 558.SI | SGD | CD | $2.7100 | $2.6500 | $2.8000 | $2.7100 | $2.7200 | 10,959,100 |
| 2026-06-15 | 558.SI | SGD | CD | $2.7800 | $2.5500 | $2.7900 | $2.7800 | $2.7900 | 14,667,100 |
| 2026-06-12 | 558.SI | SGD | CD | $2.5200 | $2.4900 | $2.5900 | $2.5100 | $2.5200 | 9,567,600 |
| 2026-06-11 | 558.SI | SGD | CD | $2.5100 | $2.3700 | $2.5100 | $2.5000 | $2.5100 | 8,283,300 |
| 2026-06-10 | 558.SI | SGD | CD | $2.4300 | $2.4100 | $2.4900 | $2.4300 | $2.4400 | 8,009,200 |
| 2026-06-09 | 558.SI | SGD | CD | $2.5100 | $2.4400 | $2.5500 | $2.5000 | $2.5100 | 8,169,500 |
| 2026-06-08 | 558.SI | SGD | CD | $2.5000 | $2.3800 | $2.5000 | $2.5000 | $2.5100 | 13,052,000 |
| 2026-06-05 | 558.SI | SGD | CD | $2.5300 | $2.4400 | $2.6200 | $2.5300 | $2.5400 | 13,288,700 |
| 2026-06-04 | 558.SI | SGD | CD | $2.6100 | $2.6000 | $2.6700 | $2.6100 | $2.6200 | 6,098,100 |
| 2026-06-03 | 558.SI | SGD | CD | $2.6600 | $2.6300 | $2.7100 | $2.6500 | $2.6600 | 6,166,400 |
| 2026-06-02 | 558.SI | SGD | CD | $2.6300 | $2.6200 | $2.7900 | $2.6300 | $2.6400 | 15,226,400 |
| 2026-05-29 | 558.SI | SGD | CD | $2.8000 | $2.7100 | $2.8300 | $2.7900 | $2.8000 | 16,111,500 |
| 2026-05-28 | 558.SI | SGD | CD | $2.6800 | $2.6700 | $2.7600 | $2.6800 | $2.6900 | 10,558,900 |
| 2026-05-26 | 558.SI | SGD | CD | $2.7300 | $2.6800 | $2.7700 | $2.7200 | $2.7300 | 8,098,600 |
| 2026-05-25 | 558.SI | SGD | CD | $2.7400 | $2.6700 | $2.8000 | $2.7400 | $2.7500 | 12,398,800 |
| 2026-05-22 | 558.SI | SGD | CD | $2.6300 | $2.6200 | $2.7700 | $2.6200 | $2.6300 | 10,578,500 |
| 2026-05-21 | 558.SI | SGD | CD | $2.7000 | $2.6200 | $2.7600 | $2.6800 | $2.7000 | 14,920,000 |
| 2026-05-20 | 558.SI | SGD | CD | $2.6500 | $2.5700 | $2.6800 | $2.6400 | $2.6500 | 11,237,200 |
| 2026-05-19 | 558.SI | SGD | CD | $2.6400 | $2.4400 | $2.7500 | $2.6300 | $2.6400 | 21,090,500 |
| 2026-05-18 | 558.SI | SGD | CD | $2.7300 | $2.6600 | $2.9000 | $2.7300 | $2.7400 | 18,503,900 |
| 2026-05-15 | 558.SI | SGD | CD | $2.8400 | $2.8200 | $3.1500 | $2.8400 | $2.8500 | 28,373,700 |
| 2026-05-14 | 558.SI | SGD | CD | $2.9500 | $2.8800 | $2.9700 | $2.9400 | $2.9500 | 26,264,500 |
| 2026-05-13 | 558.SI | SGD | CD | $2.8700 | $2.6800 | $2.8900 | $2.8700 | $2.8800 | 23,760,900 |
| 2026-05-12 | 558.SI | SGD | CD | $2.6000 | $2.4100 | $2.7100 | $2.6000 | $2.6100 | 31,118,900 |
| 2026-05-11 | 558.SI | SGD | $2.3600 | $2.2800 | $2.3600 | $2.3500 | $2.3600 | 9,745,400 | |
| 2026-05-08 | 558.SI | SGD | XD | $2.3300 | $2.2800 | $2.3600 | $2.3200 | $2.3300 | 12,435,100 |
| 2026-05-07 | 558.SI | SGD | XD | $2.3700 | $2.2400 | $2.4000 | $2.3700 | $2.3800 | 17,008,200 |
| 2026-05-06 | 558.SI | SGD | CD | $2.2600 | $2.2100 | $2.2700 | $2.2600 | $2.2700 | 18,039,400 |