UMS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-11-24 | 558.SI | SGD | CD | $1.2800 | $1.2300 | $1.2900 | $1.2700 | $1.2800 | 11,095,500 |
| 2022-11-23 | 558.SI | SGD | CD | $1.2400 | $1.2200 | $1.2600 | $1.2300 | $1.2400 | 4,337,400 |
| 2022-11-22 | 558.SI | SGD | CD | $1.2300 | $1.2200 | $1.2600 | $1.2200 | $1.2300 | 5,594,900 |
| 2022-11-21 | 558.SI | SGD | CD | $1.2300 | $1.2100 | $1.2400 | $1.2200 | $1.2300 | 3,965,000 |
| 2022-11-18 | 558.SI | SGD | CD | $1.2300 | $1.2000 | $1.2400 | $1.2200 | $1.2300 | 6,934,400 |
| 2022-11-17 | 558.SI | SGD | CD | $1.2500 | $1.2200 | $1.2500 | $1.2400 | $1.2500 | 7,390,200 |
| 2022-11-16 | 558.SI | SGD | CD | $1.2200 | $1.2000 | $1.2400 | $1.2200 | $1.2300 | 14,756,200 |
| 2022-11-15 | 558.SI | SGD | CD | $1.2000 | $1.1600 | $1.2200 | $1.2000 | $1.2100 | 13,008,700 |
| 2022-11-14 | 558.SI | SGD | CD | $1.1600 | $1.1000 | $1.1700 | $1.1600 | $1.1700 | 23,754,600 |
| 2022-11-11 | 558.SI | SGD | $1.0700 | $1.0100 | $1.0700 | $1.0700 | $1.0800 | 17,260,800 | |
| 2022-11-10 | 558.SI | SGD | $0.9750 | $0.9550 | $0.9800 | $0.9700 | $0.9750 | 4,895,700 | |
| 2022-11-09 | 558.SI | SGD | $0.9700 | $0.9450 | $0.9700 | $0.9650 | $0.9700 | 4,863,000 | |
| 2022-11-08 | 558.SI | SGD | $0.9450 | $0.9450 | $0.9650 | $0.9450 | $0.9500 | 5,230,400 | |
| 2022-11-07 | 558.SI | SGD | $0.9500 | $0.9200 | $0.9550 | $0.9500 | $0.9550 | 10,002,300 | |
| 2022-11-04 | 558.SI | SGD | $0.9300 | $0.9050 | $0.9300 | $0.9250 | $0.9300 | 5,786,400 | |
| 2022-11-03 | 558.SI | SGD | $0.9050 | $0.8950 | $0.9100 | $0.9050 | $0.9100 | 3,976,900 | |
| 2022-11-02 | 558.SI | SGD | $0.9150 | $0.9050 | $0.9250 | $0.9150 | $0.9200 | 5,105,000 | |
| 2022-11-01 | 558.SI | SGD | $0.9300 | $0.8900 | $0.9350 | $0.9300 | $0.9350 | 10,097,200 | |
| 2022-10-31 | 558.SI | SGD | $0.8950 | $0.8900 | $0.9200 | $0.8900 | $0.8950 | 8,076,600 | |
| 2022-10-28 | 558.SI | SGD | $0.8850 | $0.8750 | $0.8950 | $0.8800 | $0.8850 | 3,767,500 | |
| 2022-10-27 | 558.SI | SGD | $0.8850 | $0.8800 | $0.9150 | $0.8850 | $0.8900 | 4,816,400 | |
| 2022-10-26 | 558.SI | SGD | $0.9000 | $0.8900 | $0.9250 | $0.9000 | $0.9050 | 9,041,000 | |
| 2022-10-25 | 558.SI | SGD | $0.8900 | $0.8750 | $0.9250 | $0.8900 | $0.8950 | 9,832,800 | |
| 2022-10-21 | 558.SI | SGD | $0.8650 | $0.8600 | $0.9050 | $0.8650 | $0.8700 | 7,951,700 | |
| 2022-10-20 | 558.SI | SGD | $0.9000 | $0.8650 | $0.9200 | $0.9000 | $0.9050 | 10,296,400 | |
| 2022-10-19 | 558.SI | SGD | $0.8900 | $0.8850 | $0.9400 | $0.8850 | $0.8900 | 8,616,000 | |
| 2022-10-18 | 558.SI | SGD | $0.9350 | $0.9150 | $0.9700 | $0.9350 | $0.9400 | 13,859,300 | |
| 2022-10-17 | 558.SI | SGD | $0.9400 | $0.9250 | $1.0200 | $0.9400 | $0.9450 | 19,788,700 | |
| 2022-10-14 | 558.SI | SGD | $1.0100 | $1.0100 | $1.1200 | $1.0100 | $1.0200 | 14,874,000 | |
| 2022-10-13 | 558.SI | SGD | $1.0900 | $1.0700 | $1.1600 | $1.0800 | $1.0900 | 12,995,200 | |
| 2022-10-12 | 558.SI | SGD | XD | $1.1700 | $1.1300 | $1.1900 | $1.1600 | $1.1700 | 7,895,300 |
| 2022-10-11 | 558.SI | SGD | XD | $1.2100 | $1.2000 | $1.2400 | $1.2000 | $1.2100 | 3,684,700 |
| 2022-10-10 | 558.SI | SGD | CD | $1.2500 | $1.2400 | $1.2700 | $1.2400 | $1.2500 | 3,495,600 |
| 2022-10-07 | 558.SI | SGD | CD | $1.2800 | $1.2700 | $1.2900 | $1.2700 | $1.2800 | 3,059,800 |
| 2022-10-06 | 558.SI | SGD | CD | $1.2800 | $1.2600 | $1.2900 | $1.2700 | $1.2800 | 1,775,700 |
| 2022-10-05 | 558.SI | SGD | CD | $1.2600 | $1.2600 | $1.2900 | $1.2600 | $1.2700 | 2,946,200 |
| 2022-10-04 | 558.SI | SGD | CD | $1.2800 | $1.2600 | $1.2800 | $1.2700 | $1.2800 | 3,367,100 |
| 2022-10-03 | 558.SI | SGD | CD | $1.2500 | $1.2300 | $1.2600 | $1.2400 | $1.2500 | 2,674,800 |
| 2022-09-30 | 558.SI | SGD | CD | $1.2700 | $1.2200 | $1.2700 | $1.2600 | $1.2700 | 8,258,400 |
| 2022-09-29 | 558.SI | SGD | CD | $1.2500 | $1.2300 | $1.2800 | $1.2500 | $1.2600 | 4,156,400 |
| 2022-09-28 | 558.SI | SGD | CD | $1.2500 | $1.2500 | $1.3000 | $1.2500 | $1.2600 | 7,768,400 |
| 2022-09-27 | 558.SI | SGD | CD | $1.3000 | $1.2800 | $1.3100 | $1.2900 | $1.3000 | 5,983,700 |
| 2022-09-26 | 558.SI | SGD | CD | $1.2900 | $1.2700 | $1.3100 | $1.2900 | $1.3000 | 7,381,500 |
| 2022-09-23 | 558.SI | SGD | CD | $1.3100 | $1.3100 | $1.3500 | $1.3100 | $1.3200 | 3,621,600 |
| 2022-09-22 | 558.SI | SGD | CD | $1.3500 | $1.3000 | $1.3600 | $1.3400 | $1.3500 | 7,540,400 |
| 2022-09-21 | 558.SI | SGD | CD | $1.3100 | $1.3000 | $1.3200 | $1.3100 | $1.3200 | 2,432,700 |
| 2022-09-20 | 558.SI | SGD | CD | $1.3100 | $1.3000 | $1.3200 | $1.3000 | $1.3100 | 1,524,600 |
| 2022-09-19 | 558.SI | SGD | CD | $1.3100 | $1.3100 | $1.3300 | $1.3000 | $1.3100 | 2,612,100 |
| 2022-09-16 | 558.SI | SGD | CD | $1.3200 | $1.3100 | $1.3300 | $1.3100 | $1.3200 | 2,900,200 |
| 2022-09-15 | 558.SI | SGD | CD | $1.3300 | $1.3100 | $1.3300 | $1.3200 | $1.3300 | 4,054,000 |