UOL
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-08-07 | U14.SI | SGD | $5.3000 | $5.2500 | $5.3200 | $5.2900 | $5.3000 | 1,198,900 | |
| 2024-08-06 | U14.SI | SGD | $5.2100 | $5.1900 | $5.2700 | $5.2100 | $5.2200 | 1,114,400 | |
| 2024-08-05 | U14.SI | SGD | $5.2500 | $5.1900 | $5.3600 | $5.2400 | $5.2500 | 2,046,600 | |
| 2024-08-02 | U14.SI | SGD | $5.3600 | $5.3200 | $5.4100 | $5.3600 | $5.3800 | 771,600 | |
| 2024-08-01 | U14.SI | SGD | $5.4200 | $5.3700 | $5.4600 | $5.4200 | $5.4300 | 1,022,900 | |
| 2024-07-31 | U14.SI | SGD | $5.3800 | $5.3500 | $5.3900 | $5.3800 | $5.3900 | 941,400 | |
| 2024-07-30 | U14.SI | SGD | $5.3700 | $5.3300 | $5.3900 | $5.3600 | $5.3700 | 572,500 | |
| 2024-07-29 | U14.SI | SGD | $5.3500 | $5.3100 | $5.3600 | $5.3400 | $5.3500 | 965,400 | |
| 2024-07-26 | U14.SI | SGD | $5.3100 | $5.3000 | $5.3500 | $5.3100 | $5.3200 | 699,500 | |
| 2024-07-25 | U14.SI | SGD | $5.3600 | $5.3300 | $5.3900 | $5.3500 | $5.3600 | 647,600 | |
| 2024-07-24 | U14.SI | SGD | $5.4000 | $5.3800 | $5.4300 | $5.4000 | $5.4100 | 502,200 | |
| 2024-07-23 | U14.SI | SGD | $5.4000 | $5.3600 | $5.4100 | $5.3900 | $5.4100 | 556,400 | |
| 2024-07-22 | U14.SI | SGD | $5.3600 | $5.3600 | $5.4100 | $5.3600 | $5.3700 | 716,600 | |
| 2024-07-19 | U14.SI | SGD | $5.3800 | $5.3500 | $5.4200 | $5.3700 | $5.3800 | 793,900 | |
| 2024-07-18 | U14.SI | SGD | $5.4300 | $5.3800 | $5.4400 | $5.4100 | $5.4300 | 608,300 | |
| 2024-07-17 | U14.SI | SGD | $5.4400 | $5.4200 | $5.4600 | $5.4300 | $5.4400 | 543,800 | |
| 2024-07-16 | U14.SI | SGD | $5.4200 | $5.3900 | $5.4500 | $5.4100 | $5.4200 | 447,700 | |
| 2024-07-15 | U14.SI | SGD | $5.4400 | $5.4100 | $5.5000 | $5.4300 | $5.4400 | 764,100 | |
| 2024-07-12 | U14.SI | SGD | $5.4300 | $5.3800 | $5.5200 | $5.4300 | $5.4400 | 1,909,200 | |
| 2024-07-11 | U14.SI | SGD | $5.3800 | $5.3000 | $5.3900 | $5.3700 | $5.3800 | 1,431,800 | |
| 2024-07-10 | U14.SI | SGD | $5.2900 | $5.2400 | $5.3100 | $5.2900 | $5.3000 | 844,800 | |
| 2024-07-09 | U14.SI | SGD | $5.2600 | $5.2300 | $5.3000 | $5.2400 | $5.2600 | 889,700 | |
| 2024-07-08 | U14.SI | SGD | $5.2900 | $5.2700 | $5.3200 | $5.2900 | $5.3000 | 1,384,100 | |
| 2024-07-05 | U14.SI | SGD | $5.2700 | $5.2300 | $5.3000 | $5.2600 | $5.2800 | 782,000 | |
| 2024-07-04 | U14.SI | SGD | $5.2500 | $5.2500 | $5.3100 | $5.2500 | $5.2600 | 1,031,300 | |
| 2024-07-03 | U14.SI | SGD | $5.2600 | $5.2100 | $5.2600 | $5.2400 | $5.2600 | 917,700 | |
| 2024-07-02 | U14.SI | SGD | $5.2100 | $5.2100 | $5.2600 | $5.2100 | $5.2200 | 707,000 | |
| 2024-07-01 | U14.SI | SGD | $5.2400 | $5.2100 | $5.2800 | $5.2300 | $5.2400 | 901,000 | |
| 2024-06-28 | U14.SI | SGD | $5.2000 | $5.1800 | $5.2300 | $5.1900 | $5.2000 | 1,114,200 | |
| 2024-06-27 | U14.SI | SGD | $5.2100 | $5.1700 | $5.2400 | $5.2000 | $5.2100 | 804,700 | |
| 2024-06-26 | U14.SI | SGD | $5.2100 | $5.1700 | $5.2100 | $5.2000 | $5.2200 | 732,000 | |
| 2024-06-25 | U14.SI | SGD | $5.2200 | $5.2000 | $5.2400 | $5.2100 | $5.2200 | 386,100 | |
| 2024-06-24 | U14.SI | SGD | $5.2100 | $5.1800 | $5.2600 | $5.2100 | $5.2300 | 954,724 | |
| 2024-06-21 | U14.SI | SGD | $5.1700 | $5.0800 | $5.1900 | $5.1600 | $5.1700 | 3,922,800 | |
| 2024-06-20 | U14.SI | SGD | $5.1100 | $5.0700 | $5.1500 | $5.1000 | $5.1100 | 1,304,900 | |
| 2024-06-19 | U14.SI | SGD | $5.1300 | $5.1200 | $5.1800 | $5.1300 | $5.1400 | 1,195,000 | |
| 2024-06-18 | U14.SI | SGD | $5.1600 | $5.1300 | $5.2600 | $5.1500 | $5.1600 | 2,545,700 | |
| 2024-06-14 | U14.SI | SGD | $5.2700 | $5.2600 | $5.3100 | $5.2600 | $5.2700 | 678,100 | |
| 2024-06-13 | U14.SI | SGD | $5.2900 | $5.2600 | $5.3100 | $5.2800 | $5.2900 | 664,900 | |
| 2024-06-12 | U14.SI | SGD | $5.2400 | $5.2200 | $5.3200 | $5.2300 | $5.2400 | 1,369,200 | |
| 2024-06-11 | U14.SI | SGD | $5.3000 | $5.3000 | $5.3600 | $5.3000 | $5.3100 | 857,500 | |
| 2024-06-10 | U14.SI | SGD | $5.3600 | $5.3400 | $5.3800 | $5.3500 | $5.3600 | 731,800 | |
| 2024-06-07 | U14.SI | SGD | $5.3800 | $5.3700 | $5.4100 | $5.3800 | $5.3900 | 1,201,800 | |
| 2024-06-06 | U14.SI | SGD | $5.4100 | $5.3900 | $5.5000 | $5.4000 | $5.4100 | 1,342,200 | |
| 2024-06-05 | U14.SI | SGD | $5.4800 | $5.4400 | $5.5000 | $5.4800 | $5.4900 | 1,143,000 | |
| 2024-06-04 | U14.SI | SGD | $5.4400 | $5.4000 | $5.4600 | $5.4400 | $5.4500 | 784,100 | |
| 2024-06-03 | U14.SI | SGD | $5.4000 | $5.4000 | $5.4500 | $5.4000 | $5.4100 | 965,641 | |
| 2024-05-31 | U14.SI | SGD | $5.3900 | $5.3700 | $5.4800 | $5.3900 | $5.4000 | 3,370,200 | |
| 2024-05-30 | U14.SI | SGD | $5.4500 | $5.4400 | $5.4900 | $5.4500 | $5.4600 | 1,066,900 | |
| 2024-05-29 | U14.SI | SGD | $5.4800 | $5.4800 | $5.5300 | $5.4800 | $5.5000 | 1,039,100 |