UOB
Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
---|---|---|---|---|---|---|---|---|---|
2025-07-17 | U11.SI | SGD | C1 | $36.7800 | $36.5200 | $36.8800 | $36.7700 | $36.7800 | 3,122,000 |
2025-07-16 | U11.SI | SGD | C1 | $36.6900 | $36.5100 | $36.7700 | $36.6900 | $36.7000 | 2,337,700 |
2025-07-15 | U11.SI | SGD | C1 | $36.7700 | $36.6100 | $36.8900 | $36.7700 | $36.8000 | 2,291,800 |
2025-07-14 | U11.SI | SGD | C1 | $36.8800 | $36.6800 | $37.0000 | $0.0000 | $36.8800 | 2,881,400 |
2025-07-11 | U11.SI | SGD | C1 | $36.8600 | $36.7000 | $36.9800 | $36.8500 | $36.8600 | 2,029,609 |
2025-07-10 | U11.SI | SGD | C1 | $36.7800 | $36.5900 | $36.9000 | $36.7800 | $36.7900 | 3,152,801 |
2025-07-09 | U11.SI | SGD | C1 | $36.5600 | $36.4200 | $36.6500 | $36.5300 | $36.5600 | 2,306,900 |
2025-07-08 | U11.SI | SGD | C1 | $36.5000 | $36.2200 | $36.6300 | $36.5000 | $36.5100 | 3,222,500 |
2025-07-07 | U11.SI | SGD | C1 | $36.4200 | $36.0200 | $36.5200 | $36.3800 | $36.4200 | 2,513,000 |
2025-07-04 | U11.SI | SGD | C1 | $36.1200 | $35.9500 | $36.2100 | $36.1200 | $36.1300 | 1,916,300 |
2025-07-03 | U11.SI | SGD | C1 | $36.0400 | $35.9000 | $36.1500 | $36.0300 | $36.0400 | 1,219,400 |
2025-07-02 | U11.SI | SGD | C1 | $36.0300 | $35.9400 | $36.0800 | $36.0000 | $36.0300 | 1,702,100 |
2025-07-01 | U11.SI | SGD | C1 | $36.0600 | $36.0000 | $36.2500 | $36.0500 | $36.0800 | 1,971,500 |
2025-06-30 | U11.SI | SGD | C1 | $36.0000 | $35.8500 | $36.0800 | $36.0000 | $36.0100 | 2,814,900 |
2025-06-27 | U11.SI | SGD | C1 | $36.0000 | $35.8500 | $36.1500 | $36.0000 | $36.0100 | 3,335,500 |
2025-06-26 | U11.SI | SGD | C1 | $35.8500 | $35.6700 | $35.8600 | $35.7800 | $35.8500 | 2,269,100 |
2025-06-25 | U11.SI | SGD | C1 | $35.6900 | $35.4500 | $35.8400 | $35.6800 | $35.6900 | 3,977,200 |
2025-06-24 | U11.SI | SGD | C1 | $35.3200 | $34.8500 | $35.5100 | $35.3200 | $35.3300 | 4,417,603 |
2025-06-23 | U11.SI | SGD | C1 | $34.7500 | $34.5100 | $34.8000 | $34.7500 | $34.8000 | 3,250,214 |
2025-06-20 | U11.SI | SGD | C1 | $34.8900 | $34.7100 | $35.1000 | $34.8800 | $34.9000 | 4,988,700 |
2025-06-19 | U11.SI | SGD | C1 | $34.7100 | $34.7100 | $34.8800 | $34.7100 | $34.7200 | 1,571,900 |
2025-06-18 | U11.SI | SGD | C1 | $34.8300 | $34.6000 | $34.9100 | $34.8300 | $34.8400 | 1,975,800 |
2025-06-17 | U11.SI | SGD | C1 | $34.9500 | $34.7900 | $34.9600 | $34.9400 | $34.9500 | 1,430,700 |
2025-06-16 | U11.SI | SGD | C1 | $34.8200 | $34.5500 | $34.9200 | $34.8100 | $34.8200 | 1,860,200 |
2025-06-13 | U11.SI | SGD | C1 | $34.9500 | $34.8500 | $35.1200 | $34.9400 | $34.9600 | 1,932,500 |
2025-06-12 | U11.SI | SGD | C1 | $35.0900 | $35.0100 | $35.2300 | $35.0700 | $35.1000 | 1,643,200 |
2025-06-11 | U11.SI | SGD | C1 | $35.1200 | $34.9500 | $35.2900 | $35.1200 | $35.1600 | 2,873,700 |
2025-06-10 | U11.SI | SGD | C1 | $35.2500 | $35.2400 | $35.4000 | $35.2500 | $35.2800 | 1,629,600 |
2025-06-09 | U11.SI | SGD | C1 | $35.3200 | $35.2200 | $35.4500 | $35.3200 | $35.3300 | 1,723,600 |
2025-06-06 | U11.SI | SGD | C1 | $35.2500 | $35.1200 | $35.3100 | $35.2400 | $35.2500 | 2,373,800 |
2025-06-05 | U11.SI | SGD | C1 | $35.2900 | $35.1100 | $35.3900 | $35.2800 | $35.2900 | 2,691,400 |
2025-06-04 | U11.SI | SGD | C1 | $35.3000 | $35.1000 | $35.3700 | $35.3000 | $35.3100 | 2,484,200 |
2025-06-03 | U11.SI | SGD | C1 | $35.3300 | $35.0900 | $35.7100 | $35.3300 | $35.3400 | 4,613,940 |
2025-06-02 | U11.SI | SGD | C1 | $35.5500 | $35.3300 | $35.8200 | $35.5500 | $35.5600 | 3,071,000 |
2025-05-30 | U11.SI | SGD | C1 | $35.4100 | $35.4100 | $35.9200 | $35.4100 | $35.4800 | 7,741,900 |
2025-05-29 | U11.SI | SGD | C1 | $35.8400 | $35.5800 | $35.9900 | $35.7900 | $35.8500 | 3,100,800 |
2025-05-28 | U11.SI | SGD | C1 | $35.9500 | $35.6000 | $35.9800 | $35.9000 | $35.9500 | 4,662,400 |
2025-05-27 | U11.SI | SGD | C1 | $35.5000 | $35.0300 | $35.5000 | $35.4600 | $35.5000 | 2,189,500 |
2025-05-26 | U11.SI | SGD | C1 | $35.3000 | $35.1500 | $35.5100 | $35.3000 | $35.3100 | 1,330,000 |
2025-05-23 | U11.SI | SGD | C1 | $35.3200 | $35.0200 | $35.4500 | $35.3200 | $35.3300 | 2,753,300 |
2025-05-22 | U11.SI | SGD | C1 | $35.2700 | $34.9200 | $35.5500 | $0.0000 | $35.2700 | 3,255,400 |
2025-05-21 | U11.SI | SGD | C1 | $35.4000 | $35.2600 | $35.5000 | $35.3900 | $35.4000 | 3,396,400 |
2025-05-20 | U11.SI | SGD | C1 | $35.4000 | $35.3500 | $35.8500 | $35.3900 | $35.4000 | 3,269,100 |
2025-05-19 | U11.SI | SGD | C1 | $35.3000 | $35.1800 | $35.7500 | $35.2900 | $35.3000 | 2,209,400 |
2025-05-16 | U11.SI | SGD | C1 | $35.5000 | $35.2300 | $35.6500 | $35.4900 | $35.5000 | 2,347,000 |
2025-05-15 | U11.SI | SGD | C1 | $35.4900 | $35.3000 | $35.7000 | $35.4800 | $35.4900 | 2,532,600 |
2025-05-14 | U11.SI | SGD | C1 | $35.2700 | $35.1200 | $35.5600 | $35.2700 | $35.2800 | 2,302,800 |
2025-05-13 | U11.SI | SGD | C1 | $35.3700 | $35.3700 | $36.8000 | $35.3700 | $35.3800 | 6,340,000 |
2025-05-09 | U11.SI | SGD | C1 | $34.8300 | $34.5600 | $34.8700 | $34.8000 | $34.8300 | 2,584,800 |
2025-05-08 | U11.SI | SGD | C1 | $34.5500 | $34.3000 | $34.7400 | $34.5400 | $34.5500 | 3,845,470 |