UOL
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-11-24 | U14.SI | SGD | $6.5800 | $6.4800 | $6.5800 | $6.5600 | $6.5800 | 678,200 | |
| 2022-11-23 | U14.SI | SGD | $6.4600 | $6.4500 | $6.5700 | $6.4600 | $6.4800 | 814,800 | |
| 2022-11-22 | U14.SI | SGD | $6.4900 | $6.4900 | $6.6100 | $6.4900 | $6.5100 | 451,500 | |
| 2022-11-21 | U14.SI | SGD | $6.5100 | $6.4800 | $6.6000 | $6.4900 | $6.5100 | 519,600 | |
| 2022-11-18 | U14.SI | SGD | $6.6100 | $6.6000 | $6.7400 | $6.6100 | $6.6300 | 678,700 | |
| 2022-11-17 | U14.SI | SGD | $6.6800 | $6.6300 | $6.7400 | $6.6700 | $6.7000 | 850,400 | |
| 2022-11-16 | U14.SI | SGD | $6.6700 | $6.6700 | $6.7500 | $6.6700 | $6.7200 | 893,100 | |
| 2022-11-15 | U14.SI | SGD | $6.7500 | $6.6800 | $6.7900 | $6.7500 | $6.7700 | 752,700 | |
| 2022-11-14 | U14.SI | SGD | $6.7400 | $6.6100 | $6.7900 | $6.7100 | $6.7400 | 1,807,000 | |
| 2022-11-11 | U14.SI | SGD | $6.6200 | $6.4800 | $6.6600 | $6.6100 | $6.6200 | 1,516,300 | |
| 2022-11-10 | U14.SI | SGD | $6.3900 | $6.3400 | $6.4200 | $6.3900 | $6.4000 | 759,600 | |
| 2022-11-09 | U14.SI | SGD | $6.4200 | $6.3600 | $6.4600 | $6.4200 | $6.4300 | 1,090,300 | |
| 2022-11-08 | U14.SI | SGD | $6.3500 | $6.3400 | $6.3900 | $6.3500 | $6.3600 | 771,800 | |
| 2022-11-07 | U14.SI | SGD | $6.3200 | $6.2500 | $6.3400 | $6.3100 | $6.3200 | 669,500 | |
| 2022-11-04 | U14.SI | SGD | $6.2600 | $6.1200 | $6.2800 | $6.2500 | $6.2600 | 795,300 | |
| 2022-11-03 | U14.SI | SGD | $6.1900 | $6.1600 | $6.2900 | $6.1700 | $6.1900 | 651,800 | |
| 2022-11-02 | U14.SI | SGD | $6.3400 | $6.2300 | $6.3700 | $6.3200 | $6.3400 | 1,110,600 | |
| 2022-11-01 | U14.SI | SGD | $6.3900 | $6.2300 | $6.4100 | $6.3800 | $6.3900 | 1,249,200 | |
| 2022-10-31 | U14.SI | SGD | $6.1900 | $6.1000 | $6.2900 | $6.1700 | $6.1900 | 1,481,100 | |
| 2022-10-28 | U14.SI | SGD | $6.0400 | $6.0000 | $6.0500 | $6.0300 | $6.0500 | 1,328,100 | |
| 2022-10-27 | U14.SI | SGD | $6.0400 | $6.0000 | $6.0500 | $6.0300 | $6.0400 | 683,900 | |
| 2022-10-26 | U14.SI | SGD | $6.0300 | $5.9900 | $6.1300 | $6.0300 | $6.0500 | 704,500 | |
| 2022-10-25 | U14.SI | SGD | $5.9900 | $5.9600 | $6.0500 | $5.9800 | $6.0000 | 752,800 | |
| 2022-10-21 | U14.SI | SGD | $5.9500 | $5.9500 | $6.1000 | $5.9500 | $5.9800 | 1,132,900 | |
| 2022-10-20 | U14.SI | SGD | $6.0900 | $6.0600 | $6.1800 | $6.0800 | $6.0900 | 878,000 | |
| 2022-10-19 | U14.SI | SGD | $6.1100 | $6.1100 | $6.1800 | $6.1100 | $6.1400 | 682,500 | |
| 2022-10-18 | U14.SI | SGD | $6.1700 | $6.1300 | $6.2100 | $6.1600 | $6.1700 | 547,600 | |
| 2022-10-17 | U14.SI | SGD | $6.1300 | $6.1000 | $6.2200 | $6.1300 | $6.1500 | 903,100 | |
| 2022-10-14 | U14.SI | SGD | $6.1900 | $6.1900 | $6.3200 | $6.1800 | $6.2100 | 992,900 | |
| 2022-10-13 | U14.SI | SGD | $6.2000 | $6.1500 | $6.2600 | $6.2000 | $6.2100 | 770,400 | |
| 2022-10-12 | U14.SI | SGD | $6.2900 | $6.2400 | $6.3400 | $6.2800 | $6.3000 | 964,000 | |
| 2022-10-11 | U14.SI | SGD | $6.3400 | $6.3400 | $6.4700 | $6.3400 | $6.3700 | 877,500 | |
| 2022-10-10 | U14.SI | SGD | $6.4100 | $6.4100 | $6.4800 | $6.4100 | $6.4300 | 954,200 | |
| 2022-10-07 | U14.SI | SGD | $6.5400 | $6.5200 | $6.5900 | $6.5300 | $6.5500 | 566,300 | |
| 2022-10-06 | U14.SI | SGD | $6.5300 | $6.5200 | $6.6300 | $6.5300 | $6.5400 | 519,300 | |
| 2022-10-05 | U14.SI | SGD | $6.6200 | $6.5500 | $6.6400 | $6.6000 | $6.6200 | 803,300 | |
| 2022-10-04 | U14.SI | SGD | $6.4900 | $6.4900 | $6.6200 | $6.4900 | $6.5300 | 1,318,500 | |
| 2022-10-03 | U14.SI | SGD | $6.4600 | $6.4600 | $6.5900 | $6.4600 | $6.5000 | 1,155,100 | |
| 2022-09-30 | U14.SI | SGD | $6.6500 | $6.4000 | $6.6500 | $6.6200 | $6.6500 | 2,150,700 | |
| 2022-09-29 | U14.SI | SGD | $6.4400 | $6.4400 | $6.6200 | $6.4400 | $6.4600 | 1,842,100 | |
| 2022-09-28 | U14.SI | SGD | $6.4800 | $6.4800 | $6.6300 | $6.4800 | $6.5000 | 1,331,400 | |
| 2022-09-27 | U14.SI | SGD | $6.6000 | $6.5800 | $6.7000 | $6.6000 | $6.6300 | 1,363,000 | |
| 2022-09-26 | U14.SI | SGD | $6.6500 | $6.6500 | $6.7700 | $6.6500 | $6.6800 | 1,009,900 | |
| 2022-09-23 | U14.SI | SGD | $6.7300 | $6.7300 | $6.9100 | $6.7300 | $6.7500 | 3,056,900 | |
| 2022-09-22 | U14.SI | SGD | $6.9100 | $6.8800 | $6.9300 | $6.9100 | $6.9200 | 1,290,600 | |
| 2022-09-21 | U14.SI | SGD | $6.9500 | $6.9500 | $7.0400 | $6.9500 | $6.9700 | 1,014,200 | |
| 2022-09-20 | U14.SI | SGD | $7.0400 | $7.0200 | $7.0700 | $7.0200 | $7.0400 | 394,400 | |
| 2022-09-19 | U14.SI | SGD | $7.0300 | $7.0200 | $7.1000 | $7.0200 | $7.0300 | 386,100 | |
| 2022-09-16 | U14.SI | SGD | $7.0400 | $7.0100 | $7.0700 | $7.0300 | $7.0400 | 1,887,200 | |
| 2022-09-15 | U14.SI | SGD | $7.0700 | $7.0400 | $7.1000 | $7.0600 | $7.0700 | 649,169 |