UOL
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-22 | U14.SI | SGD | $10.3300 | $10.2900 | $10.4100 | $10.3300 | $10.3400 | 963,000 | |
| 2026-05-21 | U14.SI | SGD | $10.3400 | $10.1400 | $10.3800 | $10.3400 | $10.3500 | 2,000,300 | |
| 2026-05-20 | U14.SI | SGD | $10.1100 | $10.0200 | $10.2800 | $10.1100 | $10.1300 | 806,600 | |
| 2026-05-19 | U14.SI | SGD | $10.1700 | $9.9600 | $10.2100 | $10.1500 | $10.1700 | 1,240,700 | |
| 2026-05-18 | U14.SI | SGD | $10.0100 | $9.8300 | $10.2200 | $10.0100 | $10.0200 | 1,409,700 | |
| 2026-05-15 | U14.SI | SGD | $10.1500 | $10.0400 | $10.2600 | $10.1400 | $10.1500 | 1,097,100 | |
| 2026-05-14 | U14.SI | SGD | $10.1900 | $10.1100 | $10.4300 | $10.1800 | $10.1900 | 1,724,100 | |
| 2026-05-13 | U14.SI | SGD | $10.3600 | $10.2900 | $10.5200 | $10.3500 | $10.3700 | 1,779,800 | |
| 2026-05-12 | U14.SI | SGD | $10.2300 | $10.2000 | $10.3900 | $10.2200 | $10.2300 | 1,099,200 | |
| 2026-05-11 | U14.SI | SGD | $10.2100 | $10.1500 | $10.4600 | $10.2100 | $10.2300 | 1,020,300 | |
| 2026-05-08 | U14.SI | SGD | $10.3900 | $10.2800 | $10.7100 | $10.3900 | $10.4300 | 1,702,600 | |
| 2026-05-07 | U14.SI | SGD | $10.6200 | $10.3900 | $10.6400 | $10.5800 | $10.6200 | 1,821,700 | |
| 2026-05-06 | U14.SI | SGD | XD | $10.3600 | $10.2300 | $10.4300 | $10.3500 | $10.3600 | 1,760,100 |
| 2026-05-05 | U14.SI | SGD | XD | $10.4200 | $10.3000 | $10.5100 | $10.4200 | $10.4300 | 983,600 |
| 2026-05-04 | U14.SI | SGD | CD | $10.7000 | $10.6800 | $10.8900 | $10.7000 | $10.7100 | 1,560,629 |
| 2026-04-30 | U14.SI | SGD | CD | $10.6300 | $10.4600 | $10.8000 | $10.6000 | $10.6300 | 1,508,400 |
| 2026-04-29 | U14.SI | SGD | CD | $10.7700 | $10.5500 | $10.8100 | $10.7700 | $10.7800 | 1,326,400 |
| 2026-04-28 | U14.SI | SGD | CD | $10.6200 | $10.6000 | $10.7700 | $10.6200 | $10.6300 | 1,125,200 |
| 2026-04-27 | U14.SI | SGD | CD | $10.5200 | $10.5200 | $10.8200 | $10.5100 | $10.5200 | 1,713,600 |
| 2026-04-24 | U14.SI | SGD | CD | $10.6700 | $10.6500 | $10.8300 | $10.6600 | $10.6800 | 1,330,800 |
| 2026-04-23 | U14.SI | SGD | CD | $10.7100 | $10.7100 | $11.0200 | $10.7100 | $10.7700 | 2,064,100 |
| 2026-04-22 | U14.SI | SGD | CD | $10.8400 | $10.6600 | $11.0000 | $10.8300 | $10.8400 | 1,262,800 |
| 2026-04-21 | U14.SI | SGD | CD | $10.7600 | $10.7400 | $10.9000 | $10.7600 | $10.7700 | 1,366,100 |
| 2026-04-20 | U14.SI | SGD | CD | $10.6800 | $10.1800 | $10.8000 | $10.6700 | $10.6800 | 2,640,300 |
| 2026-04-17 | U14.SI | SGD | CD | $10.1600 | $10.1300 | $10.2600 | $10.1600 | $10.1900 | 1,012,200 |
| 2026-04-16 | U14.SI | SGD | CD | $10.2000 | $10.1300 | $10.4100 | $10.1900 | $10.2000 | 974,000 |
| 2026-04-15 | U14.SI | SGD | CD | $10.2300 | $10.2300 | $10.4300 | $10.2200 | $10.2600 | 1,358,000 |
| 2026-04-14 | U14.SI | SGD | CD | $10.2300 | $10.0400 | $10.3200 | $10.2300 | $10.2400 | 2,186,500 |
| 2026-04-13 | U14.SI | SGD | CD | $10.0000 | $9.9500 | $10.1600 | $10.0000 | $10.0500 | 1,122,000 |
| 2026-04-10 | U14.SI | SGD | CD | $10.0500 | $10.0200 | $10.1900 | $10.0500 | $10.0900 | 930,100 |
| 2026-04-09 | U14.SI | SGD | CD | $10.0700 | $10.0200 | $10.2900 | $10.0700 | $10.0800 | 1,566,900 |
| 2026-04-08 | U14.SI | SGD | CD | $10.2100 | $9.9500 | $10.2600 | $10.2100 | $10.2200 | 2,064,800 |
| 2026-04-07 | U14.SI | SGD | CD | $9.8500 | $9.7400 | $9.9300 | $9.8400 | $9.8500 | 1,972,500 |
| 2026-04-06 | U14.SI | SGD | CD | $9.8600 | $9.6700 | $9.8800 | $9.8500 | $9.8600 | 1,450,800 |
| 2026-04-02 | U14.SI | SGD | CD | $9.6600 | $9.6000 | $10.0100 | $9.6600 | $9.6800 | 1,647,500 |
| 2026-04-01 | U14.SI | SGD | CD | $9.9500 | $9.7800 | $10.0100 | $9.9400 | $9.9500 | 3,405,300 |
| 2026-03-31 | U14.SI | SGD | CD | $9.7200 | $9.6700 | $9.8800 | $9.7100 | $9.7200 | 2,388,600 |
| 2026-03-30 | U14.SI | SGD | CD | $9.8200 | $9.5900 | $9.8200 | $9.7800 | $9.8200 | 2,683,400 |
| 2026-03-27 | U14.SI | SGD | CD | $9.6200 | $9.5300 | $9.8000 | $9.6200 | $9.6300 | 1,872,800 |
| 2026-03-26 | U14.SI | SGD | CD | $9.5800 | $9.5800 | $9.8300 | $9.5800 | $9.6000 | 1,980,000 |
| 2026-03-25 | U14.SI | SGD | CD | $9.7900 | $9.5500 | $9.8700 | $9.7900 | $9.8000 | 3,452,900 |
| 2026-03-24 | U14.SI | SGD | CD | $9.6800 | $9.5400 | $9.7700 | $9.6800 | $9.6900 | 2,528,100 |
| 2026-03-23 | U14.SI | SGD | CD | $9.5300 | $9.3900 | $9.7100 | $9.5300 | $9.5400 | 4,821,800 |
| 2026-03-20 | U14.SI | SGD | CD | $9.9800 | $9.8500 | $10.0300 | $0.0000 | $9.9900 | 2,916,700 |
| 2026-03-19 | U14.SI | SGD | CD | $10.0500 | $9.8400 | $10.0600 | $10.0300 | $10.0500 | 3,198,100 |
| 2026-03-18 | U14.SI | SGD | CD | $10.2000 | $9.6300 | $10.2400 | $10.2000 | $10.2100 | 3,308,500 |
| 2026-03-17 | U14.SI | SGD | CD | $9.7200 | $9.6800 | $9.8900 | $9.7200 | $9.7500 | 2,994,500 |
| 2026-03-16 | U14.SI | SGD | CD | $9.7600 | $9.5300 | $9.9900 | $9.7600 | $9.7700 | 4,048,800 |
| 2026-03-13 | U14.SI | SGD | CD | $10.3000 | $10.1800 | $10.4100 | $10.2900 | $10.3000 | 2,432,100 |
| 2026-03-12 | U14.SI | SGD | CD | $10.3700 | $10.3400 | $10.6300 | $10.3700 | $10.3800 | 1,715,400 |