UMS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-05-06 | 558.SI | SGD | $1.1600 | $1.1400 | $1.1700 | $1.1600 | $1.1700 | 3,699,500 | |
| 2022-05-05 | 558.SI | SGD | XD | $1.1600 | $1.1600 | $1.1900 | $1.1600 | $1.1700 | 1,840,000 |
| 2022-05-04 | 558.SI | SGD | XD | $1.1700 | $1.1700 | $1.1900 | $1.1700 | $1.1800 | 2,060,200 |
| 2022-04-29 | 558.SI | SGD | CD | $1.2000 | $1.1800 | $1.2000 | $1.1900 | $1.2000 | 2,507,700 |
| 2022-04-28 | 558.SI | SGD | CD | $1.2000 | $1.1800 | $1.2000 | $1.1900 | $1.2000 | 2,030,300 |
| 2022-04-27 | 558.SI | SGD | CD | $1.1800 | $1.1500 | $1.1800 | $1.1700 | $1.1800 | 2,871,400 |
| 2022-04-26 | 558.SI | SGD | CD | $1.1800 | $1.1800 | $1.2000 | $1.1800 | $1.1900 | 3,570,300 |
| 2022-04-25 | 558.SI | SGD | CD | $1.1700 | $1.1700 | $1.1900 | $1.1700 | $1.1800 | 4,606,500 |
| 2022-04-22 | 558.SI | SGD | CD | $1.2000 | $1.1800 | $1.2200 | $1.2000 | $1.2100 | 5,200,100 |
| 2022-04-21 | 558.SI | SGD | CD | $1.2100 | $1.2000 | $1.2200 | $1.2000 | $1.2100 | 1,756,400 |
| 2022-04-20 | 558.SI | SGD | CD | $1.2100 | $1.2000 | $1.2200 | $1.2100 | $1.2200 | 4,454,900 |
| 2022-04-19 | 558.SI | SGD | CD | $1.1900 | $1.1800 | $1.2000 | $1.1900 | $1.2000 | 2,497,200 |
| 2022-04-18 | 558.SI | SGD | CD | $1.1700 | $1.1700 | $1.1900 | $1.1700 | $1.1800 | 1,795,200 |
| 2022-04-14 | 558.SI | SGD | CD | $1.1900 | $1.1800 | $1.2100 | $1.1900 | $1.2000 | 4,822,100 |
| 2022-04-13 | 558.SI | SGD | CD | $1.1800 | $1.1600 | $1.1900 | $1.1800 | $1.1900 | 5,062,200 |
| 2022-04-12 | 558.SI | SGD | CD | $1.1600 | $1.1500 | $1.1800 | $1.1600 | $1.1700 | 6,777,200 |
| 2022-04-11 | 558.SI | SGD | CD | $1.1700 | $1.1700 | $1.2100 | $1.1700 | $1.1800 | 10,314,600 |
| 2022-04-08 | 558.SI | SGD | CD | $1.2100 | $1.2100 | $1.2300 | $1.2100 | $1.2200 | 2,240,100 |
| 2022-04-07 | 558.SI | SGD | CD | $1.2200 | $1.1900 | $1.2200 | $1.2100 | $1.2200 | 5,569,000 |
| 2022-04-06 | 558.SI | SGD | CD | $1.2200 | $1.2100 | $1.2300 | $1.2100 | $1.2200 | 5,467,400 |
| 2022-04-05 | 558.SI | SGD | CD | $1.2500 | $1.2200 | $1.2600 | $1.2400 | $1.2500 | 7,574,600 |
| 2022-04-04 | 558.SI | SGD | CD | $1.2200 | $1.2100 | $1.2300 | $1.2200 | $1.2300 | 3,266,800 |
| 2022-04-01 | 558.SI | SGD | CD | $1.2100 | $1.2000 | $1.2200 | $1.2100 | $1.2200 | 2,384,200 |
| 2022-03-31 | 558.SI | SGD | CD | $1.2300 | $1.2200 | $1.2400 | $1.2200 | $1.2300 | 3,633,600 |
| 2022-03-30 | 558.SI | SGD | CD | $1.2200 | $1.2200 | $1.2300 | $1.2200 | $1.2300 | 2,333,900 |
| 2022-03-29 | 558.SI | SGD | CD | $1.2200 | $1.2000 | $1.2400 | $1.2200 | $1.2300 | 4,625,000 |
| 2022-03-28 | 558.SI | SGD | CD | $1.2200 | $1.2100 | $1.2300 | $1.2200 | $1.2300 | 2,643,900 |
| 2022-03-25 | 558.SI | SGD | CD | $1.2100 | $1.2100 | $1.2400 | $1.2100 | $1.2200 | 5,641,000 |
| 2022-03-24 | 558.SI | SGD | CD | $1.2200 | $1.2000 | $1.2300 | $1.2200 | $1.2300 | 6,628,400 |
| 2022-03-23 | 558.SI | SGD | CD | $1.2200 | $1.1900 | $1.2200 | $1.2100 | $1.2200 | 9,064,300 |
| 2022-03-22 | 558.SI | SGD | CD | $1.1900 | $1.1600 | $1.1900 | $1.1800 | $1.1900 | 4,471,300 |
| 2022-03-21 | 558.SI | SGD | CD | $1.1800 | $1.1600 | $1.1900 | $1.1800 | $1.1900 | 5,261,200 |
| 2022-03-18 | 558.SI | SGD | CD | $1.1700 | $1.1400 | $1.1900 | $1.1700 | $1.1800 | 19,474,600 |
| 2022-03-17 | 558.SI | SGD | CD | $1.1500 | $1.1400 | $1.1700 | $1.1500 | $1.1600 | 6,927,200 |
| 2022-03-16 | 558.SI | SGD | CD | $1.1400 | $1.1000 | $1.1500 | $1.1400 | $1.1500 | 10,660,800 |
| 2022-03-15 | 558.SI | SGD | CD | $1.0900 | $1.0700 | $1.1100 | $1.0800 | $1.0900 | 4,907,500 |
| 2022-03-14 | 558.SI | SGD | CD | $1.0900 | $1.0800 | $1.1300 | $1.0900 | $1.1000 | 6,096,200 |
| 2022-03-11 | 558.SI | SGD | CD | $1.1300 | $1.1100 | $1.1300 | $1.1200 | $1.1300 | 4,657,300 |
| 2022-03-10 | 558.SI | SGD | CD | $1.1200 | $1.1100 | $1.1500 | $1.1200 | $1.1300 | 12,481,800 |
| 2022-03-09 | 558.SI | SGD | CD | $1.1300 | $1.0800 | $1.1300 | $1.1200 | $1.1300 | 10,372,300 |
| 2022-03-08 | 558.SI | SGD | CD | $1.0800 | $1.0500 | $1.1100 | $1.0800 | $1.0900 | 18,167,000 |
| 2022-03-07 | 558.SI | SGD | CD | $1.1100 | $1.1000 | $1.1800 | $1.1100 | $1.1200 | 28,654,600 |
| 2022-03-04 | 558.SI | SGD | CD | $1.1900 | $1.1800 | $1.2100 | $1.1900 | $1.2000 | 14,799,600 |
| 2022-03-03 | 558.SI | SGD | CD | $1.2100 | $1.2000 | $1.2400 | $1.2100 | $1.2200 | 11,907,800 |
| 2022-03-02 | 558.SI | SGD | CD | $1.2100 | $1.2100 | $1.2500 | $1.2100 | $1.2200 | 9,972,900 |
| 2022-03-01 | 558.SI | SGD | CD | $1.2300 | $1.2100 | $1.2400 | $1.2300 | $1.2400 | 14,902,100 |
| 2022-02-28 | 558.SI | SGD | $1.2000 | $1.2000 | $1.2300 | $1.2000 | $1.2100 | 9,874,800 | |
| 2022-02-25 | 558.SI | SGD | $1.2200 | $1.1900 | $1.2200 | $1.2100 | $1.2200 | 11,133,600 | |
| 2022-02-24 | 558.SI | SGD | $1.1700 | $1.1500 | $1.2400 | $1.1600 | $1.1700 | 23,249,500 | |
| 2022-02-23 | 558.SI | SGD | $1.2500 | $1.2100 | $1.2500 | $1.2400 | $1.2500 | 6,369,600 |