UMS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-06-05 | 558.SI | SGD | C1CD | $0.9350 | $0.9250 | $0.9450 | $0.9350 | $0.9400 | 4,892,900 |
| 2020-06-04 | 558.SI | SGD | C1CD | $0.9300 | $0.9200 | $0.9600 | $0.9250 | $0.9300 | 19,069,300 |
| 2020-06-03 | 558.SI | SGD | C1CD | $0.9300 | $0.9200 | $0.9650 | $0.9300 | $0.9350 | 14,219,100 |
| 2020-06-02 | 558.SI | SGD | C1CD | $0.9500 | $0.9000 | $0.9500 | $0.9500 | $0.9550 | 11,754,700 |
| 2020-06-01 | 558.SI | SGD | C1CD | $0.9050 | $0.9000 | $0.9200 | $0.9050 | $0.9100 | 7,923,800 |
| 2020-05-29 | 558.SI | SGD | C1CD | $0.8950 | $0.8800 | $0.9100 | $0.8950 | $0.9000 | 4,330,600 |
| 2020-05-28 | 558.SI | SGD | C1CD | $0.8950 | $0.8900 | $0.9100 | $0.8900 | $0.8950 | 3,937,800 |
| 2020-05-27 | 558.SI | SGD | C1CD | $0.9050 | $0.8950 | $0.9250 | $0.9050 | $0.9100 | 7,832,000 |
| 2020-05-26 | 558.SI | SGD | C1CD | $0.9150 | $0.8950 | $0.9150 | $0.9100 | $0.9150 | 12,765,100 |
| 2020-05-22 | 558.SI | SGD | C1CD | $0.8850 | $0.8650 | $0.9050 | $0.8850 | $0.8900 | 11,726,000 |
| 2020-05-21 | 558.SI | SGD | C1CD | $0.9050 | $0.9050 | $0.9250 | $0.9000 | $0.9050 | 6,632,700 |
| 2020-05-20 | 558.SI | SGD | C1CD | $0.9150 | $0.9050 | $0.9250 | $0.9100 | $0.9150 | 6,437,800 |
| 2020-05-19 | 558.SI | SGD | C1CD | $0.9200 | $0.9050 | $0.9300 | $0.9150 | $0.9200 | 13,379,900 |
| 2020-05-18 | 558.SI | SGD | C1CD | $0.9000 | $0.8900 | $0.9450 | $0.9000 | $0.9050 | 14,126,400 |
| 2020-05-15 | 558.SI | SGD | C1CD | $0.9350 | $0.9200 | $0.9850 | $0.9300 | $0.9350 | 15,070,100 |
| 2020-05-14 | 558.SI | SGD | C1CD | $0.9450 | $0.9300 | $0.9950 | $0.9400 | $0.9500 | 34,732,700 |
| 2020-05-13 | 558.SI | SGD | CDC1 | $0.9400 | $0.8150 | $0.9600 | $0.9400 | $0.9450 | 48,348,400 |
| 2020-05-12 | 558.SI | SGD | CD | $0.7950 | $0.7850 | $0.8100 | $0.7950 | $0.8000 | 9,075,900 |
| 2020-05-11 | 558.SI | SGD | CD | $0.8050 | $0.8000 | $0.8250 | $0.8050 | $0.8100 | 8,581,700 |
| 2020-05-08 | 558.SI | SGD | CD | $0.7950 | $0.7950 | $0.8150 | $0.7950 | $0.8000 | 13,022,200 |
| 2020-05-06 | 558.SI | SGD | CD | $0.7850 | $0.7800 | $0.7950 | $0.7850 | $0.7900 | 4,308,700 |
| 2020-05-05 | 558.SI | SGD | CD | $0.7850 | $0.7750 | $0.8000 | $0.7800 | $0.7850 | 8,515,200 |
| 2020-05-04 | 558.SI | SGD | CD | $0.7750 | $0.7650 | $0.7850 | $0.7750 | $0.7800 | 9,147,800 |
| 2020-04-30 | 558.SI | SGD | CD | $0.8200 | $0.7850 | $0.8350 | $0.8150 | $0.8200 | 19,109,200 |
| 2020-04-29 | 558.SI | SGD | CD | $0.7700 | $0.7550 | $0.7800 | $0.7700 | $0.7750 | 11,443,700 |
| 2020-04-28 | 558.SI | SGD | CD | $0.7500 | $0.7400 | $0.7600 | $0.7500 | $0.7550 | 3,355,100 |
| 2020-04-27 | 558.SI | SGD | CD | $0.7500 | $0.7450 | $0.7550 | $0.7450 | $0.7500 | 4,469,300 |
| 2020-04-24 | 558.SI | SGD | CD | $0.7400 | $0.7350 | $0.7550 | $0.7400 | $0.7450 | 2,926,800 |
| 2020-04-23 | 558.SI | SGD | CD | $0.7500 | $0.7500 | $0.7800 | $0.7500 | $0.7550 | 5,876,700 |
| 2020-04-22 | 558.SI | SGD | CD | $0.7700 | $0.7350 | $0.7700 | $0.7650 | $0.7700 | 5,875,300 |
| 2020-04-21 | 558.SI | SGD | CD | $0.7500 | $0.7450 | $0.7800 | $0.7500 | $0.7550 | 7,081,700 |
| 2020-04-20 | 558.SI | SGD | CD | $0.7750 | $0.7700 | $0.7900 | $0.7750 | $0.7800 | 4,138,000 |
| 2020-04-17 | 558.SI | SGD | CD | $0.7800 | $0.7650 | $0.7950 | $0.7750 | $0.7800 | 10,267,400 |
| 2020-04-16 | 558.SI | SGD | CD | $0.7600 | $0.7400 | $0.7700 | $0.7600 | $0.7650 | 5,902,500 |
| 2020-04-15 | 558.SI | SGD | CD | $0.7500 | $0.7400 | $0.7850 | $0.7500 | $0.7550 | 8,595,800 |
| 2020-04-14 | 558.SI | SGD | CD | $0.7600 | $0.7350 | $0.7700 | $0.7600 | $0.7650 | 9,479,200 |
| 2020-04-13 | 558.SI | SGD | CD | $0.7400 | $0.7200 | $0.7450 | $0.7350 | $0.7400 | 5,716,000 |
| 2020-04-09 | 558.SI | SGD | CD | $0.7450 | $0.7400 | $0.7600 | $0.7450 | $0.7500 | 11,779,300 |
| 2020-04-08 | 558.SI | SGD | CD | $0.7200 | $0.6600 | $0.7350 | $0.7150 | $0.7200 | 13,476,100 |
| 2020-04-07 | 558.SI | SGD | CD | $0.6850 | $0.6500 | $0.6900 | $0.6800 | $0.6850 | 15,429,600 |
| 2020-04-06 | 558.SI | SGD | CD | $0.6400 | $0.6200 | $0.6500 | $0.6350 | $0.6400 | 4,801,000 |
| 2020-04-03 | 558.SI | SGD | CD | $0.6150 | $0.6100 | $0.6650 | $0.6100 | $0.6150 | 8,126,800 |
| 2020-04-02 | 558.SI | SGD | CD | $0.6550 | $0.6050 | $0.6600 | $0.6550 | $0.6600 | 6,876,200 |
| 2020-04-01 | 558.SI | SGD | CD | $0.6200 | $0.6100 | $0.6300 | $0.6150 | $0.6200 | 3,405,500 |
| 2020-03-31 | 558.SI | SGD | CD | $0.6250 | $0.6100 | $0.6300 | $0.6200 | $0.6250 | 3,356,100 |
| 2020-03-30 | 558.SI | SGD | CD | $0.6100 | $0.6000 | $0.6250 | $0.6100 | $0.6150 | 4,199,100 |
| 2020-03-27 | 558.SI | SGD | CD | $0.6350 | $0.6300 | $0.6550 | $0.6350 | $0.6400 | 6,451,400 |
| 2020-03-26 | 558.SI | SGD | CD | $0.6200 | $0.5950 | $0.6350 | $0.6200 | $0.6250 | 5,961,100 |
| 2020-03-25 | 558.SI | SGD | CD | $0.6350 | $0.6000 | $0.6400 | $0.6350 | $0.6400 | 9,850,800 |
| 2020-03-24 | 558.SI | SGD | CD | $0.5950 | $0.5700 | $0.6000 | $0.5950 | $0.6000 | 8,829,100 |