UOL
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | U14.SI | SGD | $6.0400 | $5.9700 | $6.0600 | $6.0400 | $6.0500 | 2,857,300 | |
| 2025-06-16 | U14.SI | SGD | $6.0200 | $5.9900 | $6.0900 | $6.0100 | $6.0200 | 1,437,900 | |
| 2025-06-13 | U14.SI | SGD | $6.0400 | $6.0000 | $6.0600 | $6.0300 | $6.0400 | 732,500 | |
| 2025-06-12 | U14.SI | SGD | $6.0500 | $6.0300 | $6.1200 | $6.0300 | $6.0600 | 992,900 | |
| 2025-06-11 | U14.SI | SGD | $6.1000 | $6.0600 | $6.1900 | $6.0900 | $6.1100 | 1,207,800 | |
| 2025-06-10 | U14.SI | SGD | $6.1800 | $6.0500 | $6.1800 | $6.1700 | $6.1800 | 1,724,700 | |
| 2025-06-09 | U14.SI | SGD | $6.0700 | $6.0400 | $6.1100 | $6.0700 | $6.0900 | 1,477,900 | |
| 2025-06-06 | U14.SI | SGD | $6.1100 | $5.9800 | $6.1200 | $6.0900 | $6.1100 | 2,094,500 | |
| 2025-06-05 | U14.SI | SGD | $6.0400 | $5.9600 | $6.1700 | $6.0300 | $6.0400 | 2,927,200 | |
| 2025-06-04 | U14.SI | SGD | $6.0200 | $5.8300 | $6.0500 | $6.0200 | $6.0300 | 4,803,100 | |
| 2025-06-03 | U14.SI | SGD | $5.8600 | $5.7200 | $5.8600 | $5.8400 | $5.8600 | 1,557,500 | |
| 2025-06-02 | U14.SI | SGD | $5.7200 | $5.6500 | $5.7400 | $5.7200 | $5.7300 | 1,359,200 | |
| 2025-05-30 | U14.SI | SGD | $5.7100 | $5.6700 | $5.7500 | $5.7100 | $5.7200 | 1,570,900 | |
| 2025-05-29 | U14.SI | SGD | $5.6900 | $5.6700 | $5.7500 | $5.6900 | $5.7000 | 521,200 | |
| 2025-05-28 | U14.SI | SGD | $5.7400 | $5.7100 | $5.7600 | $5.7300 | $5.7400 | 498,700 | |
| 2025-05-27 | U14.SI | SGD | $5.7500 | $5.7200 | $5.7700 | $5.7400 | $5.7500 | 592,200 | |
| 2025-05-26 | U14.SI | SGD | $5.7500 | $5.6900 | $5.7800 | $0.0000 | $5.7500 | 974,300 | |
| 2025-05-23 | U14.SI | SGD | $5.7200 | $5.6900 | $5.7300 | $5.7200 | $5.7300 | 480,800 | |
| 2025-05-22 | U14.SI | SGD | $5.7400 | $5.6700 | $5.7400 | $5.7300 | $5.7500 | 732,100 | |
| 2025-05-21 | U14.SI | SGD | $5.7500 | $5.7300 | $5.7900 | $5.7400 | $5.7500 | 941,800 | |
| 2025-05-20 | U14.SI | SGD | $5.7200 | $5.7100 | $5.7900 | $5.7200 | $5.7300 | 761,700 | |
| 2025-05-19 | U14.SI | SGD | $5.7400 | $5.6900 | $5.7600 | $5.7200 | $5.7400 | 898,000 | |
| 2025-05-16 | U14.SI | SGD | $5.7600 | $5.6700 | $5.7600 | $5.7400 | $5.7600 | 669,600 | |
| 2025-05-15 | U14.SI | SGD | $5.7000 | $5.6600 | $5.7600 | $5.6900 | $5.7000 | 860,600 | |
| 2025-05-14 | U14.SI | SGD | $5.7500 | $5.7200 | $5.7600 | $5.7400 | $5.7500 | 684,400 | |
| 2025-05-13 | U14.SI | SGD | $5.7500 | $5.7100 | $5.8000 | $5.7400 | $5.7500 | 1,458,200 | |
| 2025-05-09 | U14.SI | SGD | $5.7600 | $5.6500 | $5.7700 | $5.7600 | $5.7700 | 851,600 | |
| 2025-05-08 | U14.SI | SGD | $5.7000 | $5.6100 | $5.7600 | $5.6900 | $5.7000 | 807,400 | |
| 2025-05-07 | U14.SI | SGD | XD | $5.7400 | $5.7300 | $5.8200 | $5.7400 | $5.7500 | 1,077,600 |
| 2025-05-06 | U14.SI | SGD | XD | $5.8000 | $5.6700 | $5.8100 | $5.7800 | $5.8000 | 1,915,800 |
| 2025-05-05 | U14.SI | SGD | CD | $5.8500 | $5.7900 | $5.8600 | $5.8500 | $5.8600 | 870,400 |
| 2025-05-02 | U14.SI | SGD | CD | $5.7900 | $5.7600 | $5.8400 | $5.7900 | $5.8000 | 1,563,200 |
| 2025-04-30 | U14.SI | SGD | CD | $5.7700 | $5.7100 | $5.7700 | $5.7400 | $5.7700 | 1,381,300 |
| 2025-04-29 | U14.SI | SGD | CD | $5.7500 | $5.7300 | $5.7800 | $5.7400 | $5.7500 | 668,700 |
| 2025-04-28 | U14.SI | SGD | CD | $5.7400 | $5.7300 | $5.7900 | $5.7400 | $5.7500 | 493,300 |
| 2025-04-25 | U14.SI | SGD | CD | $5.7900 | $5.7600 | $5.8100 | $5.7800 | $5.8000 | 833,900 |
| 2025-04-24 | U14.SI | SGD | CD | $5.8000 | $5.7500 | $5.8300 | $5.7800 | $5.8000 | 916,900 |
| 2025-04-23 | U14.SI | SGD | CD | $5.7600 | $5.7200 | $5.8000 | $5.7400 | $5.7600 | 1,014,200 |
| 2025-04-22 | U14.SI | SGD | CD | $5.7400 | $5.6700 | $5.7800 | $5.7400 | $5.7600 | 1,274,600 |
| 2025-04-21 | U14.SI | SGD | CD | $5.7300 | $5.6100 | $5.7700 | $5.7300 | $5.7400 | 931,400 |
| 2025-04-17 | U14.SI | SGD | CD | $5.6400 | $5.5300 | $5.6700 | $5.6300 | $5.6400 | 1,466,200 |
| 2025-04-16 | U14.SI | SGD | CD | $5.5300 | $5.5100 | $5.6000 | $5.5300 | $5.5400 | 1,145,000 |
| 2025-04-15 | U14.SI | SGD | CD | $5.5700 | $5.5100 | $5.6100 | $5.5700 | $5.5900 | 1,472,700 |
| 2025-04-14 | U14.SI | SGD | CD | $5.5200 | $5.5000 | $5.5700 | $5.5100 | $5.5200 | 1,087,500 |
| 2025-04-11 | U14.SI | SGD | CD | $5.4900 | $5.4500 | $5.5500 | $5.4900 | $5.5000 | 1,350,200 |
| 2025-04-10 | U14.SI | SGD | CD | $5.5800 | $5.5500 | $5.6800 | $5.5800 | $5.5900 | 2,778,500 |
| 2025-04-09 | U14.SI | SGD | CD | $5.4400 | $5.3500 | $5.4900 | $5.4400 | $5.4500 | 1,782,100 |
| 2025-04-08 | U14.SI | SGD | CD | $5.5200 | $5.4200 | $5.5600 | $5.5200 | $5.5300 | 2,645,200 |
| 2025-04-07 | U14.SI | SGD | CD | $5.5300 | $5.4500 | $5.6400 | $5.5000 | $5.5300 | 2,825,700 |
| 2025-04-04 | U14.SI | SGD | CD | $5.7600 | $5.7100 | $5.8100 | $5.7600 | $5.7700 | 2,052,000 |