UMS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-28 | 558.SI | SGD | CD | $2.6700 | $2.6400 | $2.7700 | $2.6700 | $2.6800 | 7,603,200 |
| 2026-08-27 | 558.SI | SGD | CD | $2.7400 | $2.7100 | $2.7700 | $2.7300 | $2.7400 | 5,600,400 |
| 2026-08-26 | 558.SI | SGD | CD | $2.7100 | $2.6800 | $2.7600 | $2.7000 | $2.7100 | 3,915,900 |
| 2026-08-25 | 558.SI | SGD | CD | $2.7100 | $2.6000 | $2.7600 | $2.7100 | $2.7200 | 7,910,800 |
| 2026-08-24 | 558.SI | SGD | CD | $2.6600 | $2.6500 | $2.8000 | $2.6600 | $2.6700 | 6,343,300 |
| 2026-08-21 | 558.SI | SGD | CD | $2.7700 | $2.7300 | $2.8300 | $2.7700 | $2.7800 | 6,382,300 |
| 2026-08-20 | 558.SI | SGD | CD | $2.8200 | $2.8000 | $2.8900 | $2.8200 | $2.8300 | 5,884,700 |
| 2026-08-19 | 558.SI | SGD | CD | $2.8600 | $2.7300 | $2.8800 | $2.8600 | $2.8700 | 11,509,600 |
| 2026-08-18 | 558.SI | SGD | CD | $2.8200 | $2.7900 | $2.9100 | $2.8200 | $2.8300 | 12,117,200 |
| 2026-08-17 | 558.SI | SGD | CD | $2.8700 | $2.7300 | $2.8800 | $2.8700 | $2.8800 | 17,034,200 |
| 2026-08-14 | 558.SI | SGD | CD | $2.7200 | $2.6700 | $2.9200 | $2.7100 | $2.7200 | 24,796,900 |
| 2026-08-13 | 558.SI | SGD | $2.7000 | $2.6000 | $2.7100 | $2.6900 | $2.7000 | 20,335,300 | |
| 2026-08-12 | 558.SI | SGD | $2.5700 | $2.5100 | $2.5800 | $2.5600 | $2.5700 | 9,883,900 | |
| 2026-08-11 | 558.SI | SGD | $2.5200 | $2.4000 | $2.5300 | $2.5100 | $2.5200 | 10,252,300 | |
| 2026-08-07 | 558.SI | SGD | $2.4100 | $2.3400 | $2.4300 | $2.4100 | $2.4200 | 6,215,100 | |
| 2026-08-06 | 558.SI | SGD | $2.4000 | $2.3900 | $2.4400 | $2.3900 | $2.4000 | 8,602,600 | |
| 2026-08-05 | 558.SI | SGD | $2.4700 | $2.4400 | $2.4900 | $2.4700 | $2.4800 | 9,980,500 | |
| 2026-08-04 | 558.SI | SGD | $2.4000 | $2.3300 | $2.4100 | $2.3900 | $2.4000 | 10,476,400 | |
| 2026-08-03 | 558.SI | SGD | $2.3000 | $2.2500 | $2.3400 | $2.3000 | $2.3100 | 8,009,700 | |
| 2026-07-31 | 558.SI | SGD | $2.2800 | $2.2200 | $2.3300 | $2.2700 | $2.2800 | 20,107,700 | |
| 2026-07-30 | 558.SI | SGD | $2.1700 | $2.0800 | $2.2000 | $2.1600 | $2.1700 | 11,863,900 | |
| 2026-07-29 | 558.SI | SGD | $2.1900 | $2.1100 | $2.2700 | $2.1800 | $2.1900 | 19,462,900 | |
| 2026-07-28 | 558.SI | SGD | $2.2700 | $2.2500 | $2.4400 | $2.2600 | $2.2700 | 23,471,500 | |
| 2026-07-27 | 558.SI | SGD | $2.4800 | $2.4500 | $2.5200 | $2.4700 | $2.4900 | 6,553,200 | |
| 2026-07-24 | 558.SI | SGD | $2.4900 | $2.4600 | $2.5100 | $2.4900 | $2.5000 | 7,443,900 | |
| 2026-07-23 | 558.SI | SGD | $2.5200 | $2.4900 | $2.5800 | $2.5200 | $2.5300 | 7,793,700 | |
| 2026-07-22 | 558.SI | SGD | $2.5300 | $2.5100 | $2.6600 | $2.5300 | $2.5400 | 21,734,900 | |
| 2026-07-21 | 558.SI | SGD | $2.5600 | $2.4600 | $2.5700 | $2.5600 | $2.5700 | 14,156,700 | |
| 2026-07-20 | 558.SI | SGD | $2.4800 | $2.4200 | $2.4900 | $2.4700 | $2.4800 | 8,110,100 | |
| 2026-07-17 | 558.SI | SGD | $2.4400 | $2.4300 | $2.5400 | $2.4300 | $2.4400 | 19,552,000 | |
| 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 |