Uni-Asia Grp
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-04-20 | CHJ.SI | SGD | CD | $1.3500 | $1.3100 | $1.3600 | $1.3300 | $1.3500 | 183,200 |
| 2022-04-19 | CHJ.SI | SGD | CD | $1.3100 | $1.3000 | $1.3200 | $1.3100 | $1.3200 | 150,700 |
| 2022-04-18 | CHJ.SI | SGD | CD | $1.3000 | $1.3000 | $1.3100 | $1.3000 | $1.3200 | 62,900 |
| 2022-04-14 | CHJ.SI | SGD | CD | $1.3000 | $1.3000 | $1.3300 | $1.3000 | $1.3200 | 119,300 |
| 2022-04-13 | CHJ.SI | SGD | CD | $1.3300 | $1.2800 | $1.3300 | $1.3200 | $1.3300 | 293,000 |
| 2022-04-12 | CHJ.SI | SGD | CD | $1.2900 | $1.2800 | $1.2900 | $1.2800 | $1.2900 | 107,100 |
| 2022-04-11 | CHJ.SI | SGD | CD | $1.2800 | $1.2800 | $1.3200 | $1.2800 | $1.3100 | 401,100 |
| 2022-04-08 | CHJ.SI | SGD | CD | $1.3200 | $1.3100 | $1.3400 | $1.3200 | $1.3400 | 314,200 |
| 2022-04-07 | CHJ.SI | SGD | CD | $1.3200 | $1.3100 | $1.3400 | $1.3100 | $1.3200 | 242,300 |
| 2022-04-06 | CHJ.SI | SGD | CD | $1.3400 | $1.3300 | $1.3800 | $1.3300 | $1.3400 | 629,000 |
| 2022-04-05 | CHJ.SI | SGD | CD | $1.3600 | $1.3500 | $1.3900 | $1.3500 | $1.3600 | 224,000 |
| 2022-04-04 | CHJ.SI | SGD | CD | $1.3700 | $1.3500 | $1.4100 | $1.3600 | $1.3700 | 877,000 |
| 2022-04-01 | CHJ.SI | SGD | CD | $1.3700 | $1.3000 | $1.3800 | $1.3600 | $1.3700 | 858,300 |
| 2022-03-31 | CHJ.SI | SGD | CD | $1.3100 | $1.3100 | $1.3300 | $1.3100 | $1.3200 | 328,300 |
| 2022-03-30 | CHJ.SI | SGD | CD | $1.3100 | $1.2900 | $1.3300 | $1.3100 | $1.3200 | 212,300 |
| 2022-03-29 | CHJ.SI | SGD | CD | $1.3200 | $1.3000 | $1.3300 | $1.3000 | $1.3200 | 197,400 |
| 2022-03-28 | CHJ.SI | SGD | CD | $1.2900 | $1.2800 | $1.3300 | $1.2900 | $1.3000 | 250,900 |
| 2022-03-25 | CHJ.SI | SGD | CD | $1.3200 | $1.3000 | $1.3600 | $1.3100 | $1.3200 | 992,300 |
| 2022-03-24 | CHJ.SI | SGD | CD | $1.3100 | $1.2500 | $1.3200 | $1.3100 | $1.3200 | 1,355,400 |
| 2022-03-23 | CHJ.SI | SGD | CD | $1.2300 | $1.2100 | $1.2500 | $1.2200 | $1.2300 | 161,500 |
| 2022-03-22 | CHJ.SI | SGD | CD | $1.2300 | $1.2000 | $1.2700 | $1.2200 | $1.2300 | 720,400 |
| 2022-03-21 | CHJ.SI | SGD | CD | $1.2600 | $1.1600 | $1.2600 | $1.2500 | $1.2600 | 1,595,000 |
| 2022-03-18 | CHJ.SI | SGD | CD | $1.1300 | $1.1100 | $1.1500 | $1.1300 | $1.1500 | 201,300 |
| 2022-03-17 | CHJ.SI | SGD | CD | $1.1000 | $1.0800 | $1.1100 | $1.0900 | $1.1000 | 172,500 |
| 2022-03-16 | CHJ.SI | SGD | CD | $1.0600 | $1.0600 | $1.1500 | $1.0600 | $1.0900 | 214,400 |
| 2022-03-15 | CHJ.SI | SGD | CD | $1.0500 | $1.0500 | $1.0600 | $1.0500 | $1.0700 | 24,000 |
| 2022-03-14 | CHJ.SI | SGD | CD | $1.0600 | $1.0600 | $1.1100 | $1.0600 | $1.0800 | 99,600 |
| 2022-03-11 | CHJ.SI | SGD | CD | $1.1000 | $1.0800 | $1.1000 | $1.0800 | $1.1000 | 30,600 |
| 2022-03-10 | CHJ.SI | SGD | CD | $1.0800 | $1.0800 | $1.1300 | $1.0500 | $1.0800 | 94,600 |
| 2022-03-09 | CHJ.SI | SGD | CD | $1.0800 | $1.0300 | $1.0900 | $1.0700 | $1.0800 | 203,900 |
| 2022-03-08 | CHJ.SI | SGD | CD | $1.0200 | $0.9900 | $1.1300 | $1.0200 | $1.0500 | 825,100 |
| 2022-03-07 | CHJ.SI | SGD | CD | $1.1400 | $1.1300 | $1.1700 | $1.1300 | $1.1400 | 253,100 |
| 2022-03-04 | CHJ.SI | SGD | CD | $1.1700 | $1.0900 | $1.2000 | $1.1600 | $1.1700 | 555,400 |
| 2022-03-03 | CHJ.SI | SGD | CD | $1.1300 | $1.1300 | $1.1500 | $1.1300 | $1.1500 | 247,300 |
| 2022-03-02 | CHJ.SI | SGD | CD | $1.1500 | $1.1400 | $1.1700 | $1.1500 | $1.1600 | 222,600 |
| 2022-03-01 | CHJ.SI | SGD | CD | $1.1700 | $1.1500 | $1.2000 | $1.1600 | $1.1700 | 163,600 |
| 2022-02-28 | CHJ.SI | SGD | $1.2300 | $1.1800 | $1.2600 | $1.2300 | $1.2400 | 423,700 | |
| 2022-02-25 | CHJ.SI | SGD | $1.2100 | $1.1400 | $1.2100 | $1.2000 | $1.2100 | 437,900 | |
| 2022-02-24 | CHJ.SI | SGD | $1.1100 | $1.1100 | $1.1400 | $1.1100 | $1.1400 | 26,500 | |
| 2022-02-23 | CHJ.SI | SGD | $1.1900 | $1.1800 | $1.1900 | $1.1900 | $1.2000 | 11,200 | |
| 2022-02-22 | CHJ.SI | SGD | $1.1700 | $1.1300 | $1.1700 | $1.1500 | $1.1700 | 5,100 | |
| 2022-02-21 | CHJ.SI | SGD | $1.1800 | $1.1400 | $1.1800 | $1.1500 | $1.1800 | 8,000 | |
| 2022-02-18 | CHJ.SI | SGD | $1.1800 | $1.1800 | $1.1800 | $1.1400 | $1.1900 | 8,000 | |
| 2022-02-17 | CHJ.SI | SGD | $1.1800 | $1.1800 | $1.1800 | $1.1700 | $1.1800 | 2,000 | |
| 2022-02-16 | CHJ.SI | SGD | $1.1900 | $1.1700 | $1.2000 | $1.1800 | $1.1900 | 64,500 | |
| 2022-02-15 | CHJ.SI | SGD | $1.1600 | $1.1400 | $1.1600 | $1.1400 | $1.1600 | 15,600 | |
| 2022-02-14 | CHJ.SI | SGD | $1.1500 | $1.1500 | $1.1900 | $1.1500 | $1.1800 | 27,000 | |
| 2022-02-11 | CHJ.SI | SGD | $1.1900 | $1.1500 | $1.2000 | $1.1600 | $1.1900 | 54,100 | |
| 2022-02-10 | CHJ.SI | SGD | $1.1800 | $1.1600 | $1.1900 | $1.1700 | $1.1800 | 76,900 | |
| 2022-02-09 | CHJ.SI | SGD | $1.1700 | $1.1400 | $1.1800 | $1.1700 | $1.1800 | 67,300 |