UOL
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | U14.SI | SGD | $8.0400 | $8.0200 | $8.1100 | $8.0400 | $8.0600 | 1,135,100 | |
| 2026-10-02 | U14.SI | SGD | $8.0300 | $8.0200 | $8.2200 | $8.0300 | $8.0500 | 1,977,900 | |
| 2026-10-01 | U14.SI | SGD | $8.1900 | $8.1200 | $8.2500 | $8.1800 | $8.1900 | 2,059,800 | |
| 2026-09-30 | U14.SI | SGD | $8.1600 | $8.1300 | $8.2800 | $8.1600 | $8.1800 | 2,790,300 | |
| 2026-09-29 | U14.SI | SGD | $8.2500 | $8.1900 | $8.3500 | $8.2300 | $8.2500 | 2,291,700 | |
| 2026-09-28 | U14.SI | SGD | $8.3600 | $8.3200 | $8.4900 | $8.3500 | $8.3600 | 1,614,900 | |
| 2026-09-25 | U14.SI | SGD | $8.4600 | $8.3600 | $8.5300 | $8.4500 | $8.4600 | 1,904,000 | |
| 2026-09-24 | U14.SI | SGD | $8.5100 | $8.4800 | $8.6000 | $8.4900 | $8.5200 | 1,488,400 | |
| 2026-09-23 | U14.SI | SGD | $8.6400 | $8.5300 | $8.7300 | $8.6300 | $8.6400 | 1,194,200 | |
| 2026-09-22 | U14.SI | SGD | $8.5600 | $8.4400 | $8.5700 | $8.5500 | $8.5600 | 1,065,800 | |
| 2026-09-21 | U14.SI | SGD | $8.5200 | $8.4200 | $8.5400 | $8.5000 | $8.5200 | 1,414,800 | |
| 2026-09-18 | U14.SI | SGD | $8.4500 | $8.4200 | $8.6200 | $8.4400 | $8.5000 | 3,853,175 | |
| 2026-09-17 | U14.SI | SGD | $8.6300 | $8.4900 | $8.6300 | $8.5800 | $8.6300 | 3,043,800 | |
| 2026-09-16 | U14.SI | SGD | $8.5700 | $8.4900 | $8.6400 | $8.5600 | $8.5800 | 1,236,700 | |
| 2026-09-15 | U14.SI | SGD | $8.5400 | $8.4600 | $8.5800 | $8.5000 | $8.5400 | 3,293,100 | |
| 2026-09-14 | U14.SI | SGD | $8.5400 | $8.5000 | $8.6500 | $8.5400 | $8.5500 | 3,223,700 | |
| 2026-09-11 | U14.SI | SGD | $8.6400 | $8.5600 | $8.7400 | $8.6400 | $8.6500 | 2,264,200 | |
| 2026-09-10 | U14.SI | SGD | $8.7100 | $8.7000 | $8.8000 | $8.7100 | $8.7200 | 2,156,100 | |
| 2026-09-09 | U14.SI | SGD | $8.7900 | $8.7000 | $8.8700 | $8.7900 | $8.8200 | 2,314,400 | |
| 2026-09-08 | U14.SI | SGD | $8.7800 | $8.7100 | $9.1300 | $8.7800 | $8.8000 | 5,435,200 | |
| 2026-09-07 | U14.SI | SGD | $9.1300 | $9.0000 | $9.2300 | $9.1300 | $9.1400 | 1,791,000 | |
| 2026-09-04 | U14.SI | SGD | $9.0000 | $8.9200 | $9.0900 | $8.9800 | $9.0200 | 2,695,000 | |
| 2026-09-03 | U14.SI | SGD | $9.0100 | $8.9900 | $9.2200 | $9.0100 | $9.0300 | 2,381,300 | |
| 2026-09-02 | U14.SI | SGD | $9.1900 | $9.0500 | $9.2100 | $9.1800 | $9.1900 | 1,650,800 | |
| 2026-09-01 | U14.SI | SGD | $9.1600 | $9.0700 | $9.2200 | $9.1400 | $9.1600 | 1,416,700 | |
| 2026-08-31 | U14.SI | SGD | $9.0700 | $9.0200 | $9.2600 | $9.0600 | $9.0700 | 2,837,000 | |
| 2026-08-28 | U14.SI | SGD | $9.2000 | $9.1500 | $9.3700 | $9.1900 | $9.2000 | 1,677,500 | |
| 2026-08-27 | U14.SI | SGD | $9.2500 | $9.2200 | $9.3400 | $9.2500 | $9.3000 | 1,993,700 | |
| 2026-08-26 | U14.SI | SGD | $9.3700 | $9.3000 | $9.5900 | $9.3600 | $9.3700 | 2,706,600 | |
| 2026-08-25 | U14.SI | SGD | $9.5500 | $9.5000 | $9.6100 | $9.5500 | $9.5600 | 2,226,400 | |
| 2026-08-24 | U14.SI | SGD | $9.5100 | $9.4600 | $9.6200 | $9.5100 | $9.5800 | 1,596,800 | |
| 2026-08-21 | U14.SI | SGD | $9.5700 | $9.4400 | $9.6100 | $9.5500 | $9.5700 | 1,344,000 | |
| 2026-08-20 | U14.SI | SGD | $9.5200 | $9.3700 | $9.6100 | $9.5000 | $9.5200 | 2,502,200 | |
| 2026-08-19 | U14.SI | SGD | $9.4400 | $9.1500 | $9.4800 | $9.4300 | $9.4400 | 2,767,900 | |
| 2026-08-18 | U14.SI | SGD | $9.1900 | $9.1200 | $9.2400 | $9.1900 | $9.2300 | 1,706,000 | |
| 2026-08-17 | U14.SI | SGD | $9.2000 | $9.1500 | $9.3500 | $9.2000 | $9.2300 | 2,643,600 | |
| 2026-08-14 | U14.SI | SGD | $9.2800 | $9.1100 | $9.6000 | $9.2800 | $9.3000 | 4,666,300 | |
| 2026-08-13 | U14.SI | SGD | $9.5500 | $9.4400 | $10.2000 | $9.5500 | $9.6000 | 5,432,500 | |
| 2026-08-12 | U14.SI | SGD | $10.1700 | $9.9600 | $10.2000 | $10.1600 | $10.1700 | 2,577,700 | |
| 2026-08-11 | U14.SI | SGD | $9.9300 | $9.7500 | $9.9400 | $9.9000 | $9.9300 | 1,878,400 | |
| 2026-08-07 | U14.SI | SGD | $9.8100 | $9.7700 | $9.9400 | $9.8000 | $9.8200 | 871,600 | |
| 2026-08-06 | U14.SI | SGD | $9.9000 | $9.8300 | $9.9500 | $9.8900 | $9.9000 | 884,500 | |
| 2026-08-05 | U14.SI | SGD | $9.9400 | $9.8500 | $10.0000 | $9.9000 | $9.9400 | 1,040,900 | |
| 2026-08-04 | U14.SI | SGD | $9.9400 | $9.8700 | $9.9900 | $9.9200 | $9.9400 | 1,464,300 | |
| 2026-08-03 | U14.SI | SGD | $9.8500 | $9.6800 | $9.8900 | $9.8500 | $9.8600 | 1,680,200 | |
| 2026-07-31 | U14.SI | SGD | $9.9000 | $9.8200 | $9.9700 | $9.8800 | $9.9000 | 1,644,900 | |
| 2026-07-30 | U14.SI | SGD | $9.8400 | $9.5800 | $9.8900 | $9.8200 | $9.8400 | 1,235,800 | |
| 2026-07-29 | U14.SI | SGD | $9.6700 | $9.3800 | $9.7000 | $9.6100 | $9.6700 | 1,980,300 | |
| 2026-07-28 | U14.SI | SGD | $9.4200 | $9.3500 | $9.5000 | $9.4200 | $9.4300 | 1,422,400 | |
| 2026-07-27 | U14.SI | SGD | $9.5100 | $9.3800 | $9.5400 | $9.5000 | $9.5100 | 1,145,400 |