UMS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2022-07-04 | 558.SI | SGD | CD | $1.1000 | $1.0900 | $1.1100 | $1.0900 | $1.1000 | 1,925,200 |
| 2022-07-01 | 558.SI | SGD | CD | $1.1000 | $1.1000 | $1.1200 | $1.1000 | $1.1100 | 1,446,400 |
| 2022-06-30 | 558.SI | SGD | CD | $1.1100 | $1.1100 | $1.1200 | $1.1100 | $1.1200 | 978,500 |
| 2022-06-29 | 558.SI | SGD | CD | $1.1200 | $1.1200 | $1.1300 | $1.1200 | $1.1300 | 1,196,700 |
| 2022-06-28 | 558.SI | SGD | CD | $1.1400 | $1.1200 | $1.1500 | $1.1300 | $1.1400 | 1,634,000 |
| 2022-06-27 | 558.SI | SGD | CD | $1.1500 | $1.1300 | $1.1500 | $1.1400 | $1.1500 | 3,535,400 |
| 2022-06-24 | 558.SI | SGD | CD | $1.1100 | $1.1100 | $1.1300 | $1.1100 | $1.1200 | 1,415,700 |
| 2022-06-23 | 558.SI | SGD | CD | $1.1000 | $1.1000 | $1.1200 | $1.1000 | $1.1100 | 2,556,900 |
| 2022-06-22 | 558.SI | SGD | CD | $1.1000 | $1.1000 | $1.1300 | $1.1000 | $1.1100 | 3,636,600 |
| 2022-06-21 | 558.SI | SGD | CD | $1.1300 | $1.1000 | $1.1400 | $1.1300 | $1.1400 | 3,339,600 |
| 2022-06-20 | 558.SI | SGD | CD | $1.0900 | $1.0800 | $1.1100 | $1.0900 | $1.1000 | 4,026,100 |
| 2022-06-17 | 558.SI | SGD | CD | $1.1000 | $1.1000 | $1.1200 | $1.1000 | $1.1200 | 6,806,800 |
| 2022-06-16 | 558.SI | SGD | CD | $1.1200 | $1.1200 | $1.1500 | $1.1200 | $1.1300 | 4,684,800 |
| 2022-06-15 | 558.SI | SGD | CD | $1.1300 | $1.1200 | $1.1400 | $1.1200 | $1.1300 | 2,902,400 |
| 2022-06-14 | 558.SI | SGD | CD | $1.1300 | $1.1000 | $1.1400 | $1.1200 | $1.1300 | 5,555,300 |
| 2022-06-13 | 558.SI | SGD | CD | $1.1400 | $1.1300 | $1.1500 | $1.1300 | $1.1400 | 5,294,800 |
| 2022-06-10 | 558.SI | SGD | CD | $1.1600 | $1.1500 | $1.1800 | $1.1600 | $1.1700 | 2,001,000 |
| 2022-06-09 | 558.SI | SGD | CD | $1.1700 | $1.1600 | $1.1900 | $1.1600 | $1.1700 | 2,098,200 |
| 2022-06-08 | 558.SI | SGD | CD | $1.1900 | $1.1800 | $1.2000 | $1.1800 | $1.1900 | 1,223,200 |
| 2022-06-07 | 558.SI | SGD | CD | $1.1800 | $1.1700 | $1.1900 | $1.1800 | $1.1900 | 2,312,700 |
| 2022-06-06 | 558.SI | SGD | CD | $1.1900 | $1.1700 | $1.1900 | $1.1800 | $1.1900 | 2,372,000 |
| 2022-06-03 | 558.SI | SGD | CD | $1.1900 | $1.1800 | $1.2100 | $1.1800 | $1.1900 | 7,075,200 |
| 2022-06-02 | 558.SI | SGD | CD | $1.1700 | $1.1600 | $1.1800 | $1.1600 | $1.1700 | 2,008,300 |
| 2022-06-01 | 558.SI | SGD | CD | $1.1700 | $1.1600 | $1.1900 | $1.1700 | $1.1800 | 2,957,600 |
| 2022-05-31 | 558.SI | SGD | CD | $1.1700 | $1.1700 | $1.1900 | $1.1700 | $1.1800 | 2,086,600 |
| 2022-05-30 | 558.SI | SGD | CD | $1.1900 | $1.1500 | $1.1900 | $1.1800 | $1.1900 | 6,354,300 |
| 2022-05-27 | 558.SI | SGD | CD | $1.1500 | $1.1400 | $1.1600 | $1.1400 | $1.1500 | 3,084,600 |
| 2022-05-26 | 558.SI | SGD | CD | $1.1400 | $1.1400 | $1.1600 | $1.1400 | $1.1500 | 2,994,000 |
| 2022-05-25 | 558.SI | SGD | CD | $1.1400 | $1.1100 | $1.1400 | $1.1400 | $1.1500 | 3,678,700 |
| 2022-05-24 | 558.SI | SGD | CD | $1.1400 | $1.1300 | $1.1700 | $1.1300 | $1.1400 | 7,009,100 |
| 2022-05-23 | 558.SI | SGD | CD | $1.1600 | $1.1500 | $1.1800 | $1.1500 | $1.1600 | 3,517,000 |
| 2022-05-20 | 558.SI | SGD | CD | $1.1800 | $1.1500 | $1.1800 | $1.1700 | $1.1800 | 2,594,400 |
| 2022-05-19 | 558.SI | SGD | CD | $1.1500 | $1.1400 | $1.1700 | $1.1500 | $1.1600 | 4,396,300 |
| 2022-05-18 | 558.SI | SGD | CD | $1.1700 | $1.1500 | $1.1800 | $1.1700 | $1.1800 | 5,522,300 |
| 2022-05-17 | 558.SI | SGD | CD | $1.1700 | $1.1500 | $1.1900 | $1.1700 | $1.1800 | 5,408,900 |
| 2022-05-13 | 558.SI | SGD | CD | $1.1600 | $1.1500 | $1.1900 | $1.1600 | $1.1700 | 6,887,900 |
| 2022-05-12 | 558.SI | SGD | CD | $1.1600 | $1.1600 | $1.2200 | $1.1600 | $1.1700 | 6,755,100 |
| 2022-05-11 | 558.SI | SGD | CD | $1.2200 | $1.1600 | $1.2300 | $1.2200 | $1.2300 | 16,202,300 |
| 2022-05-10 | 558.SI | SGD | $1.1400 | $1.1200 | $1.1500 | $1.1400 | $1.1500 | 7,487,000 | |
| 2022-05-09 | 558.SI | SGD | $1.1500 | $1.1500 | $1.1700 | $1.1500 | $1.1600 | 1,876,200 |