UMS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 558.SI | SGD | CD | $2.7400 | $2.7300 | $2.8400 | $2.7400 | $2.7500 | 3,809,500 |
| 2026-10-09 | 558.SI | SGD | CD | $2.8100 | $2.7300 | $2.8100 | $2.8100 | $2.8200 | 4,905,200 |
| 2026-10-08 | 558.SI | SGD | CD | $2.7700 | $2.7200 | $2.9000 | $2.7600 | $2.7700 | 9,125,600 |
| 2026-10-07 | 558.SI | SGD | CD | $2.8800 | $2.8500 | $2.9700 | $2.8800 | $2.9000 | 6,588,100 |
| 2026-10-06 | 558.SI | SGD | CD | $2.8800 | $2.8500 | $2.9200 | $2.8800 | $2.8900 | 5,658,200 |
| 2026-10-05 | 558.SI | SGD | CD | $2.9100 | $2.8700 | $2.9500 | $2.9000 | $2.9100 | 11,709,100 |
| 2026-10-02 | 558.SI | SGD | CD | $2.8900 | $2.7400 | $2.8900 | $2.8800 | $2.8900 | 22,528,500 |
| 2026-10-01 | 558.SI | SGD | CD | $2.7500 | $2.6700 | $2.7800 | $2.7400 | $2.7500 | 9,811,900 |
| 2026-09-30 | 558.SI | SGD | CD | $2.7100 | $2.6900 | $2.8200 | $2.7000 | $2.7100 | 23,229,200 |
| 2026-09-29 | 558.SI | SGD | CD | $2.6300 | $0.0000 | $0.0000 | $3.2800 | $2.4800 | 0 |
| 2026-09-28 | 558.SI | SGD | CD | $2.6300 | $2.6300 | $2.7500 | $2.6300 | $2.6400 | 7,585,000 |
| 2026-09-25 | 558.SI | SGD | CD | $2.7200 | $2.7000 | $2.7900 | $2.7200 | $2.7300 | 12,588,300 |
| 2026-09-24 | 558.SI | SGD | CD | $2.7200 | $2.6600 | $2.8000 | $2.7100 | $2.7300 | 20,269,500 |
| 2026-09-23 | 558.SI | SGD | CD | $2.6500 | $2.6200 | $2.7300 | $2.6500 | $2.6600 | 8,237,800 |
| 2026-09-22 | 558.SI | SGD | CD | $2.6900 | $2.6600 | $2.8100 | $2.6900 | $2.7000 | 11,713,700 |
| 2026-09-21 | 558.SI | SGD | CD | $2.7400 | $2.6800 | $2.7400 | $2.7300 | $2.7400 | 6,236,400 |
| 2026-09-18 | 558.SI | SGD | CD | $2.6900 | $2.5900 | $2.7000 | $2.6800 | $2.6900 | 12,892,900 |
| 2026-09-17 | 558.SI | SGD | CD | $2.5700 | $2.5400 | $2.6000 | $2.5600 | $2.5700 | 3,991,100 |
| 2026-09-16 | 558.SI | SGD | CD | $2.5800 | $2.4900 | $2.5800 | $2.5700 | $2.5800 | 6,175,300 |
| 2026-09-15 | 558.SI | SGD | CD | $2.5100 | $2.4900 | $2.5300 | $2.5000 | $2.5100 | 3,120,500 |
| 2026-09-14 | 558.SI | SGD | CD | $2.5100 | $2.5000 | $2.5700 | $2.5100 | $2.5200 | 4,797,200 |
| 2026-09-11 | 558.SI | SGD | CD | $2.5600 | $2.5400 | $2.6000 | $2.5600 | $2.5700 | 4,411,000 |
| 2026-09-10 | 558.SI | SGD | CD | $2.6100 | $2.5400 | $2.6300 | $2.6000 | $2.6100 | 5,337,000 |
| 2026-09-09 | 558.SI | SGD | CD | $2.5900 | $2.5700 | $2.6400 | $2.5800 | $2.6000 | 7,924,000 |
| 2026-09-08 | 558.SI | SGD | CD | $2.5800 | $2.5400 | $2.6100 | $2.5600 | $2.5800 | 6,284,700 |
| 2026-09-07 | 558.SI | SGD | CD | $2.5700 | $2.5300 | $2.6000 | $2.5600 | $2.5700 | 7,574,900 |
| 2026-09-04 | 558.SI | SGD | CD | $2.5400 | $2.5000 | $2.5800 | $2.5300 | $2.5400 | 6,949,800 |
| 2026-09-03 | 558.SI | SGD | CD | $2.5200 | $2.4900 | $2.5800 | $2.5100 | $2.5200 | 5,486,100 |
| 2026-09-02 | 558.SI | SGD | CD | $2.5400 | $2.5400 | $2.6000 | $2.5400 | $2.5500 | 8,670,400 |
| 2026-09-01 | 558.SI | SGD | CD | $2.5700 | $2.5600 | $2.6500 | $2.5700 | $2.5800 | 6,565,800 |
| 2026-08-31 | 558.SI | SGD | CD | $2.6600 | $2.6100 | $2.6900 | $2.6500 | $2.6600 | 8,677,800 |
| 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 |