UOL
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-17 | U14.SI | SGD | $7.7200 | $7.6800 | $7.7600 | $7.7200 | $7.7300 | 1,526,400 | |
| 2025-09-16 | U14.SI | SGD | $7.7400 | $7.6800 | $7.7600 | $7.7200 | $7.7400 | 1,729,700 | |
| 2025-09-15 | U14.SI | SGD | $7.7500 | $7.7300 | $7.8600 | $7.7400 | $7.7700 | 1,828,600 | |
| 2025-09-12 | U14.SI | SGD | $7.8000 | $7.7100 | $7.8400 | $7.7900 | $7.8100 | 3,139,100 | |
| 2025-09-11 | U14.SI | SGD | $7.6900 | $7.4800 | $7.7000 | $7.6800 | $7.7000 | 4,627,400 | |
| 2025-09-10 | U14.SI | SGD | $7.4000 | $7.4000 | $7.5700 | $7.4000 | $7.4300 | 2,094,300 | |
| 2025-09-09 | U14.SI | SGD | $7.5500 | $7.3500 | $7.5800 | $7.5300 | $7.5500 | 5,150,600 | |
| 2025-09-08 | U14.SI | SGD | $7.3900 | $7.2900 | $7.4000 | $7.3500 | $7.3900 | 2,447,300 | |
| 2025-09-05 | U14.SI | SGD | $7.3700 | $7.2500 | $7.3700 | $7.3500 | $7.3700 | 2,793,600 | |
| 2025-09-04 | U14.SI | SGD | $7.2500 | $7.2200 | $7.3600 | $7.2400 | $7.2500 | 2,208,700 | |
| 2025-09-03 | U14.SI | SGD | $7.3600 | $7.2600 | $7.3800 | $7.3500 | $7.3700 | 4,150,200 | |
| 2025-09-02 | U14.SI | SGD | $7.2600 | $7.2600 | $7.3300 | $7.2600 | $7.2700 | 1,777,900 | |
| 2025-09-01 | U14.SI | SGD | $7.3500 | $7.3000 | $7.4700 | $7.3400 | $7.3500 | 2,654,300 | |
| 2025-08-29 | U14.SI | SGD | $7.4500 | $7.3600 | $7.4700 | $7.4400 | $7.4500 | 2,880,000 | |
| 2025-08-28 | U14.SI | SGD | $7.4600 | $7.4000 | $7.4900 | $7.4500 | $7.4600 | 2,767,900 | |
| 2025-08-27 | U14.SI | SGD | $7.4500 | $7.4300 | $7.5300 | $7.4500 | $7.4600 | 3,344,000 | |
| 2025-08-26 | U14.SI | SGD | $7.3900 | $7.3500 | $7.5200 | $7.3900 | $7.4000 | 4,261,800 | |
| 2025-08-25 | U14.SI | SGD | $7.4800 | $7.3900 | $7.5200 | $7.4800 | $7.4900 | 2,203,100 | |
| 2025-08-22 | U14.SI | SGD | $7.3600 | $7.3100 | $7.3800 | $7.3500 | $7.3600 | 2,231,900 | |
| 2025-08-21 | U14.SI | SGD | $7.3000 | $7.2600 | $7.3200 | $7.3000 | $7.3200 | 2,387,600 | |
| 2025-08-20 | U14.SI | SGD | $7.3100 | $7.2000 | $7.3800 | $7.3100 | $7.3300 | 3,076,800 | |
| 2025-08-19 | U14.SI | SGD | $7.1900 | $7.1000 | $7.2200 | $7.1800 | $7.1900 | 2,585,400 | |
| 2025-08-18 | U14.SI | SGD | $7.1000 | $7.1000 | $7.2300 | $7.1000 | $7.1100 | 1,604,500 | |
| 2025-08-15 | U14.SI | SGD | $7.2700 | $7.0600 | $7.3500 | $7.2700 | $7.2800 | 4,070,800 | |
| 2025-08-14 | U14.SI | SGD | $7.3000 | $7.2800 | $7.6700 | $7.2900 | $7.3000 | 6,174,100 | |
| 2025-08-13 | U14.SI | SGD | $7.1600 | $7.0200 | $7.1600 | $7.1400 | $7.1600 | 2,573,700 | |
| 2025-08-12 | U14.SI | SGD | $7.0500 | $7.0100 | $7.0800 | $7.0200 | $7.0500 | 1,826,600 | |
| 2025-08-11 | U14.SI | SGD | $7.0300 | $7.0000 | $7.0900 | $6.9900 | $7.0300 | 1,218,600 | |
| 2025-08-08 | U14.SI | SGD | $7.0400 | $7.0300 | $7.1100 | $7.0300 | $7.0400 | 1,933,700 | |
| 2025-08-07 | U14.SI | SGD | $7.1000 | $6.9900 | $7.1000 | $7.0800 | $7.1000 | 2,240,100 | |
| 2025-08-06 | U14.SI | SGD | $7.0000 | $6.9600 | $7.0200 | $6.9800 | $7.0000 | 1,202,500 | |
| 2025-08-05 | U14.SI | SGD | $7.0000 | $6.9800 | $7.0500 | $6.9900 | $7.0000 | 1,085,100 | |
| 2025-08-04 | U14.SI | SGD | $7.0000 | $6.8700 | $7.0400 | $6.9900 | $7.0000 | 2,388,000 | |
| 2025-08-01 | U14.SI | SGD | $6.9200 | $6.8600 | $6.9600 | $6.9000 | $6.9200 | 1,853,200 | |
| 2025-07-31 | U14.SI | SGD | $6.8800 | $6.8400 | $6.9300 | $6.8500 | $6.8800 | 1,786,300 | |
| 2025-07-30 | U14.SI | SGD | $6.9400 | $6.8800 | $6.9500 | $6.9300 | $6.9400 | 1,228,200 | |
| 2025-07-29 | U14.SI | SGD | $6.9400 | $6.8900 | $7.0100 | $6.9000 | $6.9400 | 2,110,500 | |
| 2025-07-28 | U14.SI | SGD | $6.9300 | $6.9200 | $7.0200 | $6.9300 | $6.9600 | 1,705,200 | |
| 2025-07-25 | U14.SI | SGD | $7.0000 | $6.8600 | $7.0300 | $6.9800 | $7.0000 | 1,905,600 | |
| 2025-07-24 | U14.SI | SGD | $6.9400 | $6.9100 | $6.9900 | $6.9100 | $6.9400 | 2,265,200 | |
| 2025-07-23 | U14.SI | SGD | $6.9600 | $6.8700 | $7.0000 | $0.0000 | $6.9700 | 2,068,600 | |
| 2025-07-22 | U14.SI | SGD | $6.9200 | $6.8400 | $6.9200 | $6.8900 | $6.9200 | 1,990,500 | |
| 2025-07-21 | U14.SI | SGD | $6.8500 | $6.8200 | $6.9500 | $6.8400 | $6.8600 | 2,288,600 | |
| 2025-07-18 | U14.SI | SGD | $6.8100 | $6.7800 | $6.8600 | $6.8100 | $6.8200 | 1,734,100 | |
| 2025-07-17 | U14.SI | SGD | $6.8000 | $6.7800 | $6.8900 | $6.7900 | $6.8000 | 3,048,900 | |
| 2025-07-16 | U14.SI | SGD | $6.8400 | $6.7400 | $6.8600 | $6.8100 | $6.8400 | 2,331,500 | |
| 2025-07-15 | U14.SI | SGD | $6.7500 | $6.7300 | $6.8400 | $6.7400 | $6.7600 | 1,779,200 | |
| 2025-07-14 | U14.SI | SGD | $6.8400 | $6.6500 | $6.8400 | $6.8200 | $6.8400 | 3,363,100 | |
| 2025-07-11 | U14.SI | SGD | $6.6500 | $6.5800 | $6.7000 | $6.6200 | $6.6500 | 1,840,600 | |
| 2025-07-10 | U14.SI | SGD | $6.6700 | $6.6200 | $6.7200 | $6.6500 | $6.6700 | 1,863,600 |