UMS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-12 | 558.SI | SGD | CD | $2.6000 | $2.4100 | $2.7100 | $2.6000 | $2.6100 | 31,118,900 |
| 2026-05-11 | 558.SI | SGD | $2.3600 | $2.2800 | $2.3600 | $2.3500 | $2.3600 | 9,745,400 | |
| 2026-05-08 | 558.SI | SGD | XD | $2.3300 | $2.2800 | $2.3600 | $2.3200 | $2.3300 | 12,435,100 |
| 2026-05-07 | 558.SI | SGD | XD | $2.3700 | $2.2400 | $2.4000 | $2.3700 | $2.3800 | 17,008,200 |
| 2026-05-06 | 558.SI | SGD | CD | $2.2600 | $2.2100 | $2.2700 | $2.2600 | $2.2700 | 18,039,400 |
| 2026-05-05 | 558.SI | SGD | CD | $2.2000 | $2.1700 | $2.2200 | $2.2000 | $2.2100 | 6,634,600 |
| 2026-05-04 | 558.SI | SGD | CD | $2.1900 | $2.1800 | $2.2400 | $2.1900 | $2.2000 | 9,492,500 |
| 2026-04-30 | 558.SI | SGD | CD | $2.1800 | $2.1200 | $2.2800 | $2.1700 | $2.1800 | 20,274,700 |
| 2026-04-29 | 558.SI | SGD | CD | $2.2500 | $2.1800 | $2.2800 | $2.2500 | $2.2600 | 19,376,300 |
| 2026-04-28 | 558.SI | SGD | CD | $2.1800 | $2.1500 | $2.2000 | $2.1800 | $2.1900 | 9,130,800 |
| 2026-04-27 | 558.SI | SGD | CD | $2.1500 | $2.1400 | $2.2300 | $2.1500 | $2.1600 | 19,503,700 |
| 2026-04-24 | 558.SI | SGD | CD | $2.1400 | $2.0100 | $2.2100 | $2.1400 | $2.1500 | 29,899,500 |
| 2026-04-23 | 558.SI | SGD | CD | $1.9800 | $1.9700 | $2.0200 | $1.9800 | $1.9900 | 14,236,700 |
| 2026-04-22 | 558.SI | SGD | CD | $1.9700 | $1.9700 | $2.0200 | $1.9700 | $1.9800 | 9,485,900 |
| 2026-04-21 | 558.SI | SGD | CD | $1.9800 | $1.9200 | $2.0000 | $1.9700 | $1.9800 | 14,875,200 |
| 2026-04-20 | 558.SI | SGD | CD | $1.9000 | $1.8900 | $1.9500 | $1.9000 | $1.9100 | 15,167,900 |
| 2026-04-17 | 558.SI | SGD | CD | $1.9200 | $1.9100 | $1.9600 | $1.9200 | $1.9300 | 14,594,400 |
| 2026-04-16 | 558.SI | SGD | CD | $1.9200 | $1.8400 | $1.9800 | $1.9200 | $1.9300 | 31,680,000 |
| 2026-04-15 | 558.SI | SGD | CD | $1.7900 | $1.7600 | $1.8400 | $1.7900 | $1.8000 | 19,144,600 |
| 2026-04-14 | 558.SI | SGD | CD | $1.7900 | $1.6800 | $1.8000 | $1.7800 | $1.7900 | 20,752,300 |
| 2026-04-13 | 558.SI | SGD | CD | $1.6700 | $1.6600 | $1.7100 | $1.6600 | $1.6700 | 8,377,700 |
| 2026-04-10 | 558.SI | SGD | CD | $1.7000 | $1.6800 | $1.7200 | $1.7000 | $1.7100 | 6,195,600 |
| 2026-04-09 | 558.SI | SGD | CD | $1.7100 | $1.6800 | $1.7300 | $1.7000 | $1.7100 | 13,940,800 |
| 2026-04-08 | 558.SI | SGD | CD | $1.6800 | $1.6100 | $1.6900 | $1.6700 | $1.6800 | 16,470,800 |
| 2026-04-07 | 558.SI | SGD | CD | $1.6000 | $1.5600 | $1.6000 | $1.5900 | $1.6000 | 10,166,000 |
| 2026-04-06 | 558.SI | SGD | CD | $1.5800 | $1.5400 | $1.5800 | $1.5700 | $1.5800 | 8,533,000 |
| 2026-04-02 | 558.SI | SGD | CD | $1.5500 | $1.5300 | $1.6100 | $1.5500 | $1.5600 | 15,561,200 |
| 2026-04-01 | 558.SI | SGD | CD | $1.6100 | $1.5500 | $1.6200 | $1.6000 | $1.6100 | 17,728,900 |
| 2026-03-31 | 558.SI | SGD | CD | $1.5400 | $1.5300 | $1.5900 | $1.5300 | $1.5400 | 15,012,600 |
| 2026-03-30 | 558.SI | SGD | CD | $1.5700 | $1.5200 | $1.6000 | $1.5700 | $1.5800 | 18,446,000 |
| 2026-03-27 | 558.SI | SGD | CD | $1.5700 | $1.5600 | $1.6100 | $1.5700 | $1.5800 | 13,301,500 |
| 2026-03-26 | 558.SI | SGD | CD | $1.5800 | $1.5800 | $1.6400 | $1.5800 | $1.5900 | 16,740,100 |
| 2026-03-25 | 558.SI | SGD | CD | $1.6200 | $1.5200 | $1.6200 | $1.6100 | $1.6200 | 22,151,600 |
| 2026-03-24 | 558.SI | SGD | CD | $1.5200 | $1.5000 | $1.5600 | $1.5200 | $1.5300 | 7,256,000 |
| 2026-03-23 | 558.SI | SGD | CD | $1.5300 | $1.5000 | $1.5500 | $1.5200 | $1.5300 | 14,558,400 |
| 2026-03-20 | 558.SI | SGD | CD | $1.5700 | $1.5700 | $1.6100 | $1.5700 | $1.5800 | 13,313,400 |
| 2026-03-19 | 558.SI | SGD | CD | $1.5600 | $1.5400 | $1.5900 | $1.5600 | $1.5700 | 7,312,300 |
| 2026-03-18 | 558.SI | SGD | CD | $1.5800 | $1.5400 | $1.6000 | $1.5800 | $1.5900 | 13,018,500 |
| 2026-03-17 | 558.SI | SGD | CD | $1.5500 | $1.5100 | $1.5600 | $1.5500 | $1.5600 | 14,177,900 |
| 2026-03-16 | 558.SI | SGD | CD | $1.5000 | $1.4700 | $1.5300 | $1.5000 | $1.5100 | 10,847,300 |
| 2026-03-13 | 558.SI | SGD | CD | $1.5200 | $1.5000 | $1.5200 | $1.5100 | $1.5200 | 5,801,700 |
| 2026-03-12 | 558.SI | SGD | CD | $1.5300 | $1.5200 | $1.5600 | $1.5200 | $1.5300 | 11,374,600 |
| 2026-03-11 | 558.SI | SGD | CD | $1.5300 | $1.4800 | $1.5700 | $1.5200 | $1.5300 | 18,718,300 |
| 2026-03-10 | 558.SI | SGD | CD | $1.4800 | $1.4700 | $1.5200 | $1.4800 | $1.4900 | 12,957,700 |
| 2026-03-09 | 558.SI | SGD | CD | $1.4400 | $1.4200 | $1.5000 | $1.4400 | $1.4500 | 19,724,100 |
| 2026-03-06 | 558.SI | SGD | CD | $1.5300 | $1.4700 | $1.5600 | $1.5200 | $1.5300 | 16,924,300 |
| 2026-03-05 | 558.SI | SGD | CD | $1.5000 | $1.4900 | $1.5300 | $1.4900 | $1.5000 | 12,588,500 |
| 2026-03-04 | 558.SI | SGD | CD | $1.4800 | $1.4600 | $1.5400 | $1.4800 | $1.4900 | 22,444,000 |
| 2026-03-03 | 558.SI | SGD | CD | $1.5300 | $1.5000 | $1.6400 | $1.5200 | $1.5300 | 34,395,000 |
| 2026-03-02 | 558.SI | SGD | CD | $1.5000 | $1.3200 | $1.5000 | $1.4900 | $1.5000 | 45,846,400 |