UMS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-15 | 558.SI | SGD | CD | $1.7900 | $1.7600 | $1.8400 | $1.7900 | $1.8000 | 19,144,600 |
| 2026-04-14 | 558.SI | SGD | CD | $1.7900 | $1.6800 | $1.8000 | $1.7800 | $1.7900 | 20,752,300 |
| 2026-04-13 | 558.SI | SGD | CD | $1.6700 | $1.6600 | $1.7100 | $1.6600 | $1.6700 | 8,377,700 |
| 2026-04-10 | 558.SI | SGD | CD | $1.7000 | $1.6800 | $1.7200 | $1.7000 | $1.7100 | 6,195,600 |
| 2026-04-09 | 558.SI | SGD | CD | $1.7100 | $1.6800 | $1.7300 | $1.7000 | $1.7100 | 13,940,800 |
| 2026-04-08 | 558.SI | SGD | CD | $1.6800 | $1.6100 | $1.6900 | $1.6700 | $1.6800 | 16,470,800 |
| 2026-04-07 | 558.SI | SGD | CD | $1.6000 | $1.5600 | $1.6000 | $1.5900 | $1.6000 | 10,166,000 |
| 2026-04-06 | 558.SI | SGD | CD | $1.5800 | $1.5400 | $1.5800 | $1.5700 | $1.5800 | 8,533,000 |
| 2026-04-02 | 558.SI | SGD | CD | $1.5500 | $1.5300 | $1.6100 | $1.5500 | $1.5600 | 15,561,200 |
| 2026-04-01 | 558.SI | SGD | CD | $1.6100 | $1.5500 | $1.6200 | $1.6000 | $1.6100 | 17,728,900 |
| 2026-03-31 | 558.SI | SGD | CD | $1.5400 | $1.5300 | $1.5900 | $1.5300 | $1.5400 | 15,012,600 |
| 2026-03-30 | 558.SI | SGD | CD | $1.5700 | $1.5200 | $1.6000 | $1.5700 | $1.5800 | 18,446,000 |
| 2026-03-27 | 558.SI | SGD | CD | $1.5700 | $1.5600 | $1.6100 | $1.5700 | $1.5800 | 13,301,500 |
| 2026-03-26 | 558.SI | SGD | CD | $1.5800 | $1.5800 | $1.6400 | $1.5800 | $1.5900 | 16,740,100 |
| 2026-03-25 | 558.SI | SGD | CD | $1.6200 | $1.5200 | $1.6200 | $1.6100 | $1.6200 | 22,151,600 |
| 2026-03-24 | 558.SI | SGD | CD | $1.5200 | $1.5000 | $1.5600 | $1.5200 | $1.5300 | 7,256,000 |
| 2026-03-23 | 558.SI | SGD | CD | $1.5300 | $1.5000 | $1.5500 | $1.5200 | $1.5300 | 14,558,400 |
| 2026-03-20 | 558.SI | SGD | CD | $1.5700 | $1.5700 | $1.6100 | $1.5700 | $1.5800 | 13,313,400 |
| 2026-03-19 | 558.SI | SGD | CD | $1.5600 | $1.5400 | $1.5900 | $1.5600 | $1.5700 | 7,312,300 |
| 2026-03-18 | 558.SI | SGD | CD | $1.5800 | $1.5400 | $1.6000 | $1.5800 | $1.5900 | 13,018,500 |
| 2026-03-17 | 558.SI | SGD | CD | $1.5500 | $1.5100 | $1.5600 | $1.5500 | $1.5600 | 14,177,900 |
| 2026-03-16 | 558.SI | SGD | CD | $1.5000 | $1.4700 | $1.5300 | $1.5000 | $1.5100 | 10,847,300 |
| 2026-03-13 | 558.SI | SGD | CD | $1.5200 | $1.5000 | $1.5200 | $1.5100 | $1.5200 | 5,801,700 |
| 2026-03-12 | 558.SI | SGD | CD | $1.5300 | $1.5200 | $1.5600 | $1.5200 | $1.5300 | 11,374,600 |
| 2026-03-11 | 558.SI | SGD | CD | $1.5300 | $1.4800 | $1.5700 | $1.5200 | $1.5300 | 18,718,300 |
| 2026-03-10 | 558.SI | SGD | CD | $1.4800 | $1.4700 | $1.5200 | $1.4800 | $1.4900 | 12,957,700 |
| 2026-03-09 | 558.SI | SGD | CD | $1.4400 | $1.4200 | $1.5000 | $1.4400 | $1.4500 | 19,724,100 |
| 2026-03-06 | 558.SI | SGD | CD | $1.5300 | $1.4700 | $1.5600 | $1.5200 | $1.5300 | 16,924,300 |
| 2026-03-05 | 558.SI | SGD | CD | $1.5000 | $1.4900 | $1.5300 | $1.4900 | $1.5000 | 12,588,500 |
| 2026-03-04 | 558.SI | SGD | CD | $1.4800 | $1.4600 | $1.5400 | $1.4800 | $1.4900 | 22,444,000 |
| 2026-03-03 | 558.SI | SGD | CD | $1.5300 | $1.5000 | $1.6400 | $1.5200 | $1.5300 | 34,395,000 |
| 2026-03-02 | 558.SI | SGD | CD | $1.5000 | $1.3200 | $1.5000 | $1.4900 | $1.5000 | 45,846,400 |
| 2026-02-27 | 558.SI | SGD | $1.4500 | $1.3800 | $1.4500 | $1.4400 | $1.4500 | 19,876,000 | |
| 2026-02-26 | 558.SI | SGD | $1.3800 | $1.3700 | $1.4100 | $1.3800 | $1.3900 | 19,772,000 | |
| 2026-02-25 | 558.SI | SGD | $1.3700 | $1.3500 | $1.4000 | $1.3600 | $1.3700 | 10,335,600 | |
| 2026-02-24 | 558.SI | SGD | $1.3700 | $1.3000 | $1.3900 | $1.3700 | $1.3800 | 13,566,600 | |
| 2026-02-23 | 558.SI | SGD | $1.3200 | $1.3100 | $1.3500 | $1.3200 | $1.3300 | 6,392,600 | |
| 2026-02-20 | 558.SI | SGD | $1.3500 | $1.3400 | $1.3600 | $1.3400 | $1.3500 | 5,173,300 | |
| 2026-02-19 | 558.SI | SGD | $1.3600 | $1.3600 | $1.3800 | $1.3600 | $1.3700 | 6,716,600 | |
| 2026-02-16 | 558.SI | SGD | $1.3600 | $1.3500 | $1.3700 | $1.3600 | $1.3700 | 1,968,400 | |
| 2026-02-13 | 558.SI | SGD | $1.3400 | $1.3400 | $1.3700 | $1.3400 | $1.3500 | 5,725,200 | |
| 2026-02-12 | 558.SI | SGD | $1.3700 | $1.3500 | $1.3900 | $1.3700 | $1.3800 | 8,964,700 | |
| 2026-02-11 | 558.SI | SGD | $1.3800 | $1.3200 | $1.3900 | $1.3700 | $1.3800 | 18,389,700 | |
| 2026-02-10 | 558.SI | SGD | $1.3400 | $1.3100 | $1.3400 | $1.3300 | $1.3400 | 8,633,300 | |
| 2026-02-09 | 558.SI | SGD | $1.3200 | $1.2800 | $1.3300 | $1.3100 | $1.3200 | 17,587,300 | |
| 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 |