UOL
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | U14.SI | SGD | $5.3000 | $5.3000 | $5.3500 | $5.3000 | $5.3200 | 476,200 | |
| 2024-11-21 | U14.SI | SGD | $5.3100 | $5.2900 | $5.3400 | $5.3100 | $5.3200 | 1,076,700 | |
| 2024-11-20 | U14.SI | SGD | $5.3500 | $5.3400 | $5.4000 | $5.3500 | $5.3600 | 550,600 | |
| 2024-11-19 | U14.SI | SGD | $5.3700 | $5.3500 | $5.4100 | $5.3600 | $5.3800 | 558,300 | |
| 2024-11-18 | U14.SI | SGD | $5.3600 | $5.3400 | $5.3900 | $5.3500 | $5.3700 | 459,500 | |
| 2024-11-15 | U14.SI | SGD | $5.3500 | $5.2800 | $5.3500 | $5.3400 | $5.3500 | 823,900 | |
| 2024-11-14 | U14.SI | SGD | $5.3300 | $5.3200 | $5.3900 | $5.3300 | $5.3400 | 705,700 | |
| 2024-11-13 | U14.SI | SGD | $5.4000 | $5.3600 | $5.4400 | $5.3800 | $5.4000 | 634,500 | |
| 2024-11-12 | U14.SI | SGD | $5.4500 | $5.3900 | $5.4500 | $5.4300 | $5.4500 | 794,800 | |
| 2024-11-11 | U14.SI | SGD | $5.4200 | $5.3400 | $5.4300 | $5.4000 | $5.4200 | 788,400 | |
| 2024-11-08 | U14.SI | SGD | $5.3700 | $5.3200 | $5.4000 | $5.3700 | $5.3800 | 1,001,300 | |
| 2024-11-07 | U14.SI | SGD | $5.3300 | $5.3200 | $5.4100 | $5.3300 | $5.3400 | 1,427,400 | |
| 2024-11-06 | U14.SI | SGD | $5.4400 | $5.3700 | $5.4700 | $5.4400 | $5.4500 | 847,100 | |
| 2024-11-05 | U14.SI | SGD | $5.4400 | $5.3700 | $5.4600 | $5.4400 | $5.4500 | 616,600 | |
| 2024-11-04 | U14.SI | SGD | $5.4300 | $5.3800 | $5.4400 | $5.4200 | $5.4300 | 532,800 | |
| 2024-11-01 | U14.SI | SGD | $5.3800 | $5.3600 | $5.4100 | $5.3800 | $5.3900 | 920,800 | |
| 2024-10-30 | U14.SI | SGD | $5.3700 | $5.3700 | $5.4200 | $5.3600 | $5.3700 | 1,443,700 | |
| 2024-10-29 | U14.SI | SGD | $5.3800 | $5.3600 | $5.4000 | $5.3800 | $5.3900 | 567,300 | |
| 2024-10-28 | U14.SI | SGD | $5.4000 | $5.3700 | $5.4200 | $5.3900 | $5.4000 | 656,100 | |
| 2024-10-25 | U14.SI | SGD | $5.3900 | $5.3500 | $5.4400 | $5.3800 | $5.3900 | 1,213,200 | |
| 2024-10-24 | U14.SI | SGD | $5.4300 | $5.4300 | $5.4700 | $5.4300 | $5.4400 | 511,200 | |
| 2024-10-23 | U14.SI | SGD | $5.4600 | $5.4400 | $5.4900 | $5.4600 | $5.4700 | 513,400 | |
| 2024-10-22 | U14.SI | SGD | $5.4700 | $5.4700 | $5.5300 | $5.4700 | $5.4900 | 809,200 | |
| 2024-10-21 | U14.SI | SGD | $5.5200 | $5.4800 | $5.5800 | $5.5200 | $5.5400 | 695,000 | |
| 2024-10-18 | U14.SI | SGD | $5.5100 | $5.4600 | $5.5500 | $5.5000 | $5.5100 | 875,800 | |
| 2024-10-17 | U14.SI | SGD | $5.5200 | $5.4500 | $5.6000 | $5.5200 | $5.5300 | 1,743,700 | |
| 2024-10-16 | U14.SI | SGD | $5.4000 | $5.3400 | $5.4300 | $5.4000 | $5.4100 | 526,100 | |
| 2024-10-15 | U14.SI | SGD | $5.3700 | $5.3700 | $5.4300 | $5.3700 | $5.3900 | 1,358,600 | |
| 2024-10-14 | U14.SI | SGD | $5.4200 | $5.3700 | $5.4500 | $5.4100 | $5.4200 | 520,300 | |
| 2024-10-11 | U14.SI | SGD | $5.4000 | $5.3900 | $5.4600 | $5.3900 | $5.4000 | 829,700 | |
| 2024-10-10 | U14.SI | SGD | $5.4400 | $5.4400 | $5.5300 | $5.4400 | $5.4600 | 722,800 | |
| 2024-10-09 | U14.SI | SGD | $5.4800 | $5.4500 | $5.5300 | $5.4800 | $5.4900 | 997,000 | |
| 2024-10-08 | U14.SI | SGD | $5.5100 | $5.5100 | $5.6000 | $5.5100 | $5.5200 | 1,002,000 | |
| 2024-10-07 | U14.SI | SGD | $5.5900 | $5.5600 | $5.6500 | $5.5800 | $5.5900 | 1,069,000 | |
| 2024-10-04 | U14.SI | SGD | $5.5900 | $5.5600 | $5.6300 | $5.5900 | $5.6000 | 686,800 | |
| 2024-10-03 | U14.SI | SGD | $5.6100 | $5.6100 | $5.6800 | $5.6100 | $5.6300 | 1,028,900 | |
| 2024-10-02 | U14.SI | SGD | $5.6400 | $5.6100 | $5.6500 | $5.6400 | $5.6500 | 821,000 | |
| 2024-10-01 | U14.SI | SGD | $5.6200 | $5.5700 | $5.6500 | $5.6200 | $5.6300 | 848,600 | |
| 2024-09-30 | U14.SI | SGD | $5.5600 | $5.5500 | $5.6500 | $5.5600 | $5.5700 | 2,070,400 | |
| 2024-09-27 | U14.SI | SGD | $5.6200 | $5.5600 | $5.6300 | $5.6100 | $5.6200 | 1,028,800 | |
| 2024-09-26 | U14.SI | SGD | $5.5800 | $5.5100 | $5.6000 | $5.5700 | $5.5900 | 694,900 | |
| 2024-09-25 | U14.SI | SGD | $5.5100 | $5.5100 | $5.5800 | $5.5100 | $5.5400 | 582,900 | |
| 2024-09-24 | U14.SI | SGD | $5.5600 | $5.5200 | $5.6100 | $5.5600 | $5.6000 | 1,046,300 | |
| 2024-09-23 | U14.SI | SGD | $5.5100 | $5.5000 | $5.5600 | $5.5100 | $5.5200 | 869,800 | |
| 2024-09-20 | U14.SI | SGD | $5.5400 | $5.5400 | $5.7200 | $5.5400 | $5.5600 | 2,507,600 | |
| 2024-09-19 | U14.SI | SGD | $5.6900 | $5.5800 | $5.6900 | $5.6800 | $5.6900 | 1,219,600 | |
| 2024-09-18 | U14.SI | SGD | $5.5800 | $5.5600 | $5.6600 | $5.5700 | $5.5800 | 669,100 | |
| 2024-09-17 | U14.SI | SGD | $5.6600 | $5.6200 | $5.6700 | $5.6500 | $5.6600 | 963,100 | |
| 2024-09-16 | U14.SI | SGD | $5.6400 | $5.5600 | $5.6400 | $5.6300 | $5.6400 | 947,800 | |
| 2024-09-13 | U14.SI | SGD | $5.5700 | $5.5000 | $5.5700 | $5.5600 | $5.5700 | 1,139,800 |