UMS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-09-14 | 558.SI | SGD | CD | $1.3000 | $1.2700 | $1.3000 | $1.2900 | $1.3000 | 6,137,100 |
| 2022-09-13 | 558.SI | SGD | CD | $1.3100 | $1.3000 | $1.3600 | $1.3100 | $1.3200 | 8,981,100 |
| 2022-09-12 | 558.SI | SGD | CD | $1.3500 | $1.3300 | $1.3600 | $1.3400 | $1.3500 | 7,020,700 |
| 2022-09-09 | 558.SI | SGD | CD | $1.3300 | $1.3100 | $1.3300 | $1.3200 | $1.3300 | 3,060,300 |
| 2022-09-08 | 558.SI | SGD | CD | $1.3100 | $1.3100 | $1.3300 | $1.3100 | $1.3200 | 1,269,800 |
| 2022-09-07 | 558.SI | SGD | CD | $1.3100 | $1.3100 | $1.3200 | $1.3100 | $1.3200 | 2,518,200 |
| 2022-09-06 | 558.SI | SGD | CD | $1.3300 | $1.3000 | $1.3300 | $1.3200 | $1.3300 | 3,502,500 |
| 2022-09-05 | 558.SI | SGD | CD | $1.3100 | $1.2900 | $1.3400 | $1.3000 | $1.3100 | 4,108,300 |
| 2022-09-02 | 558.SI | SGD | CD | $1.3300 | $1.3300 | $1.3400 | $1.3300 | $1.3400 | 2,164,500 |
| 2022-09-01 | 558.SI | SGD | CD | $1.3300 | $1.3100 | $1.3400 | $1.3200 | $1.3300 | 3,317,700 |
| 2022-08-31 | 558.SI | SGD | CD | $1.3300 | $1.3200 | $1.3500 | $1.3200 | $1.3300 | 2,093,600 |
| 2022-08-30 | 558.SI | SGD | CD | $1.3600 | $1.3300 | $1.3600 | $1.3500 | $1.3600 | 4,798,100 |
| 2022-08-29 | 558.SI | SGD | CD | $1.3300 | $1.3000 | $1.3400 | $1.3200 | $1.3300 | 5,023,900 |
| 2022-08-26 | 558.SI | SGD | CD | $1.3500 | $1.3400 | $1.3600 | $1.3400 | $1.3500 | 4,584,900 |
| 2022-08-25 | 558.SI | SGD | CD | $1.3500 | $1.3300 | $1.3600 | $1.3400 | $1.3500 | 4,736,200 |
| 2022-08-24 | 558.SI | SGD | CD | $1.3400 | $1.3200 | $1.3600 | $1.3300 | $1.3400 | 6,824,900 |
| 2022-08-23 | 558.SI | SGD | CD | $1.3400 | $1.3000 | $1.3400 | $1.3300 | $1.3400 | 8,299,500 |
| 2022-08-22 | 558.SI | SGD | CD | $1.3100 | $1.2600 | $1.3200 | $1.3000 | $1.3100 | 15,705,600 |
| 2022-08-19 | 558.SI | SGD | CD | $1.2600 | $1.2500 | $1.2800 | $1.2500 | $1.2600 | 9,376,800 |
| 2022-08-18 | 558.SI | SGD | CD | $1.2600 | $1.2200 | $1.2600 | $1.2500 | $1.2600 | 5,954,700 |
| 2022-08-17 | 558.SI | SGD | CD | $1.2400 | $1.2200 | $1.2400 | $1.2300 | $1.2400 | 4,638,800 |
| 2022-08-16 | 558.SI | SGD | CD | $1.2200 | $1.2200 | $1.2400 | $1.2200 | $1.2300 | 3,308,800 |
| 2022-08-15 | 558.SI | SGD | CD | $1.2400 | $1.2100 | $1.2500 | $1.2300 | $1.2400 | 12,595,900 |
| 2022-08-12 | 558.SI | SGD | $1.2100 | $1.1800 | $1.2100 | $1.2000 | $1.2100 | 2,309,500 | |
| 2022-08-11 | 558.SI | SGD | $1.2000 | $1.2000 | $1.2100 | $1.2000 | $1.2100 | 1,123,900 | |
| 2022-08-10 | 558.SI | SGD | $1.1900 | $1.1800 | $1.2200 | $1.1900 | $1.2000 | 4,358,000 | |
| 2022-08-08 | 558.SI | SGD | $1.2300 | $1.1900 | $1.2300 | $1.2200 | $1.2300 | 5,585,600 | |
| 2022-08-05 | 558.SI | SGD | $1.2000 | $1.1800 | $1.2000 | $1.1900 | $1.2000 | 2,100,700 | |
| 2022-08-04 | 558.SI | SGD | $1.1900 | $1.1800 | $1.2000 | $1.1800 | $1.1900 | 2,134,300 | |
| 2022-08-03 | 558.SI | SGD | $1.1800 | $1.1700 | $1.1900 | $1.1800 | $1.1900 | 1,499,600 | |
| 2022-08-02 | 558.SI | SGD | $1.1700 | $1.1700 | $1.1900 | $1.1700 | $1.1800 | 1,016,300 | |
| 2022-08-01 | 558.SI | SGD | $1.1900 | $1.1700 | $1.1900 | $1.1800 | $1.1900 | 1,020,300 | |
| 2022-07-29 | 558.SI | SGD | $1.1800 | $1.1700 | $1.1900 | $1.1600 | $1.1800 | 2,031,800 | |
| 2022-07-28 | 558.SI | SGD | $1.1800 | $1.1800 | $1.2000 | $1.1800 | $1.1900 | 1,949,000 | |
| 2022-07-27 | 558.SI | SGD | $1.1900 | $1.1600 | $1.1900 | $1.1800 | $1.1900 | 4,425,100 | |
| 2022-07-26 | 558.SI | SGD | $1.1700 | $1.1500 | $1.1700 | $1.1600 | $1.1700 | 2,904,600 | |
| 2022-07-25 | 558.SI | SGD | $1.1600 | $1.1400 | $1.1600 | $1.1500 | $1.1600 | 1,509,300 | |
| 2022-07-22 | 558.SI | SGD | $1.1600 | $1.1400 | $1.1600 | $1.1500 | $1.1600 | 2,572,500 | |
| 2022-07-21 | 558.SI | SGD | $1.1500 | $1.1300 | $1.1600 | $1.1400 | $1.1500 | 4,839,700 | |
| 2022-07-20 | 558.SI | SGD | $1.1400 | $1.1200 | $1.1400 | $1.1300 | $1.1400 | 3,959,800 | |
| 2022-07-19 | 558.SI | SGD | $1.1100 | $1.0900 | $1.1100 | $1.1000 | $1.1100 | 1,859,200 | |
| 2022-07-18 | 558.SI | SGD | $1.1200 | $1.1000 | $1.1300 | $1.1100 | $1.1200 | 3,547,300 | |
| 2022-07-15 | 558.SI | SGD | $1.0900 | $1.0900 | $1.1000 | $1.0900 | $1.1000 | 935,000 | |
| 2022-07-14 | 558.SI | SGD | XD | $1.0900 | $1.0900 | $1.1100 | $1.0900 | $1.1000 | 1,659,000 |
| 2022-07-13 | 558.SI | SGD | XD | $1.1100 | $1.1000 | $1.1200 | $1.1000 | $1.1100 | 1,243,300 |
| 2022-07-12 | 558.SI | SGD | CD | $1.1200 | $1.1100 | $1.1200 | $1.1100 | $1.1200 | 1,603,400 |
| 2022-07-08 | 558.SI | SGD | CD | $1.1200 | $1.1100 | $1.1300 | $1.1200 | $1.1300 | 2,064,700 |
| 2022-07-07 | 558.SI | SGD | CD | $1.1200 | $1.0900 | $1.1200 | $1.1100 | $1.1200 | 1,485,100 |
| 2022-07-06 | 558.SI | SGD | CD | $1.1000 | $1.0900 | $1.1000 | $1.0900 | $1.1000 | 785,500 |
| 2022-07-05 | 558.SI | SGD | CD | $1.0900 | $1.0800 | $1.1000 | $1.0900 | $1.1000 | 3,047,800 |