UMS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 558.SI | SGD | $1.2500 | $1.2300 | $1.2700 | $1.2500 | $1.2600 | 8,982,800 | |
| 2026-02-05 | 558.SI | SGD | $1.2600 | $1.2600 | $1.3000 | $1.2600 | $1.2700 | 9,277,800 | |
| 2026-02-04 | 558.SI | SGD | $1.3000 | $1.3000 | $1.3200 | $1.3000 | $1.3100 | 4,900,800 | |
| 2026-02-03 | 558.SI | SGD | $1.3200 | $1.3000 | $1.3300 | $1.3200 | $1.3300 | 6,648,600 | |
| 2026-02-02 | 558.SI | SGD | $1.3200 | $1.2900 | $1.3400 | $1.3100 | $1.3200 | 10,190,800 | |
| 2026-01-30 | 558.SI | SGD | $1.3400 | $1.2900 | $1.3500 | $1.3300 | $1.3400 | 16,533,700 | |
| 2026-01-29 | 558.SI | SGD | $1.3300 | $1.2900 | $1.3500 | $1.3200 | $1.3300 | 14,262,400 | |
| 2026-01-28 | 558.SI | SGD | $1.3500 | $1.3000 | $1.3500 | $1.3400 | $1.3500 | 15,947,800 | |
| 2026-01-27 | 558.SI | SGD | $1.3000 | $1.2800 | $1.3100 | $1.2900 | $1.3000 | 5,857,600 | |
| 2026-01-26 | 558.SI | SGD | $1.2900 | $1.2800 | $1.3000 | $1.2900 | $1.3000 | 1,890,900 | |
| 2026-01-23 | 558.SI | SGD | $1.2900 | $1.2800 | $1.3100 | $1.2900 | $1.3000 | 6,465,800 | |
| 2026-01-22 | 558.SI | SGD | $1.3000 | $1.2900 | $1.3300 | $1.2900 | $1.3000 | 7,288,200 | |
| 2026-01-21 | 558.SI | SGD | $1.3100 | $1.2600 | $1.3100 | $1.3000 | $1.3100 | 7,002,300 | |
| 2026-01-20 | 558.SI | SGD | $1.2700 | $1.2700 | $1.3200 | $1.2700 | $1.2800 | 8,173,900 | |
| 2026-01-19 | 558.SI | SGD | $1.3300 | $1.2900 | $1.3300 | $1.3200 | $1.3300 | 7,333,500 | |
| 2026-01-16 | 558.SI | SGD | $1.3400 | $1.3200 | $1.3500 | $1.3300 | $1.3400 | 7,844,200 | |
| 2026-01-15 | 558.SI | SGD | $1.3400 | $1.2900 | $1.3400 | $1.3300 | $1.3400 | 8,313,700 | |
| 2026-01-14 | 558.SI | SGD | $1.3200 | $1.2800 | $1.3400 | $1.3100 | $1.3200 | 10,325,200 | |
| 2026-01-13 | 558.SI | SGD | $1.3000 | $1.2300 | $1.3000 | $1.2900 | $1.3000 | 11,916,300 | |
| 2026-01-12 | 558.SI | SGD | XB | $1.2200 | $1.1800 | $1.2500 | $1.2200 | $1.2300 | 9,890,100 |
| 2026-01-09 | 558.SI | SGD | XB | $1.2000 | $1.1500 | $1.2200 | $1.2000 | $1.2100 | 9,957,800 |
| 2026-01-08 | 558.SI | SGD | CB | $1.4300 | $1.4300 | $1.4500 | $1.4300 | $1.4400 | 2,718,200 |
| 2026-01-07 | 558.SI | SGD | CB | $1.4500 | $1.4400 | $1.4600 | $1.4400 | $1.4500 | 4,863,100 |
| 2026-01-06 | 558.SI | SGD | CB | $1.4300 | $1.4200 | $1.4400 | $1.4300 | $1.4400 | 3,777,800 |
| 2026-01-05 | 558.SI | SGD | CB | $1.4300 | $1.4300 | $1.4600 | $1.4300 | $1.4400 | 2,431,400 |
| 2026-01-02 | 558.SI | SGD | CB | $1.4400 | $1.4200 | $1.4600 | $1.4400 | $1.4500 | 5,055,600 |
| 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 |