UOL
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-09-14 | U14.SI | SGD | $7.0500 | $7.0300 | $7.0700 | $7.0300 | $7.0500 | 991,200 | |
| 2022-09-13 | U14.SI | SGD | $7.1700 | $7.1100 | $7.1700 | $7.1500 | $7.1800 | 639,700 | |
| 2022-09-12 | U14.SI | SGD | $7.1300 | $7.0500 | $7.1400 | $7.1300 | $7.1400 | 624,600 | |
| 2022-09-09 | U14.SI | SGD | $7.0900 | $7.0000 | $7.1000 | $7.0700 | $7.0900 | 894,400 | |
| 2022-09-08 | U14.SI | SGD | $6.9900 | $6.9400 | $7.0500 | $6.9900 | $7.0100 | 1,456,900 | |
| 2022-09-07 | U14.SI | SGD | $6.9300 | $6.8900 | $6.9400 | $6.9200 | $6.9300 | 1,846,200 | |
| 2022-09-06 | U14.SI | SGD | $6.9500 | $6.9500 | $7.0700 | $6.9500 | $6.9800 | 1,789,800 | |
| 2022-09-05 | U14.SI | SGD | $7.0300 | $7.0300 | $7.0900 | $7.0300 | $7.0500 | 380,000 | |
| 2022-09-02 | U14.SI | SGD | $7.0500 | $7.0000 | $7.1000 | $7.0400 | $7.0500 | 1,508,200 | |
| 2022-09-01 | U14.SI | SGD | $7.0100 | $6.9700 | $7.0200 | $7.0000 | $7.0100 | 1,384,300 | |
| 2022-08-31 | U14.SI | SGD | $6.9200 | $6.9200 | $7.1200 | $6.9200 | $7.0700 | 3,657,900 | |
| 2022-08-30 | U14.SI | SGD | $7.1300 | $7.1100 | $7.1500 | $7.1300 | $7.1400 | 941,800 | |
| 2022-08-29 | U14.SI | SGD | $7.1100 | $7.0800 | $7.1500 | $7.1100 | $7.1200 | 713,800 | |
| 2022-08-26 | U14.SI | SGD | $7.1600 | $7.1500 | $7.1900 | $7.1600 | $7.1800 | 566,100 | |
| 2022-08-25 | U14.SI | SGD | $7.1300 | $7.1200 | $7.1900 | $7.1300 | $7.1400 | 581,200 | |
| 2022-08-24 | U14.SI | SGD | $7.1500 | $7.1200 | $7.2000 | $7.1400 | $7.1500 | 795,600 | |
| 2022-08-23 | U14.SI | SGD | $7.1800 | $7.1500 | $7.2900 | $7.1800 | $7.2200 | 1,433,300 | |
| 2022-08-22 | U14.SI | SGD | $7.3100 | $7.3100 | $7.3600 | $7.3100 | $7.3400 | 758,100 | |
| 2022-08-19 | U14.SI | SGD | $7.3900 | $7.3500 | $7.5000 | $7.3700 | $7.3900 | 856,300 | |
| 2022-08-18 | U14.SI | SGD | $7.5000 | $7.4200 | $7.5000 | $7.4800 | $7.5000 | 372,100 | |
| 2022-08-17 | U14.SI | SGD | $7.4600 | $7.4400 | $7.5200 | $7.4500 | $7.4600 | 1,550,300 | |
| 2022-08-16 | U14.SI | SGD | $7.4800 | $7.3600 | $7.4800 | $7.4600 | $7.4800 | 1,819,500 | |
| 2022-08-15 | U14.SI | SGD | $7.3700 | $7.3500 | $7.4400 | $7.3600 | $7.3800 | 890,900 | |
| 2022-08-12 | U14.SI | SGD | $7.3400 | $7.3300 | $7.3700 | $7.3300 | $7.3400 | 531,100 | |
| 2022-08-11 | U14.SI | SGD | $7.3500 | $7.3300 | $7.3700 | $7.3400 | $7.3600 | 1,099,300 | |
| 2022-08-10 | U14.SI | SGD | $7.3300 | $7.3100 | $7.3800 | $7.3300 | $7.3400 | 930,700 | |
| 2022-08-08 | U14.SI | SGD | $7.3500 | $7.3200 | $7.3700 | $7.3400 | $7.3500 | 874,800 | |
| 2022-08-05 | U14.SI | SGD | $7.3700 | $7.3600 | $7.4200 | $7.3600 | $7.3700 | 808,500 | |
| 2022-08-04 | U14.SI | SGD | $7.4300 | $7.4200 | $7.5000 | $7.4300 | $7.4500 | 1,115,900 | |
| 2022-08-03 | U14.SI | SGD | $7.4400 | $7.4200 | $7.4900 | $7.4400 | $7.4500 | 455,800 | |
| 2022-08-02 | U14.SI | SGD | $7.5000 | $7.4300 | $7.5600 | $7.4800 | $7.5000 | 585,700 | |
| 2022-08-01 | U14.SI | SGD | $7.5700 | $7.4600 | $7.5700 | $7.5600 | $7.5700 | 1,104,900 | |
| 2022-07-29 | U14.SI | SGD | $7.4600 | $7.4200 | $7.4700 | $7.4400 | $7.4600 | 1,102,700 | |
| 2022-07-28 | U14.SI | SGD | $7.4200 | $7.4100 | $7.4600 | $7.4200 | $7.4300 | 1,197,200 | |
| 2022-07-27 | U14.SI | SGD | $7.4400 | $7.3800 | $7.4500 | $7.4200 | $7.4400 | 1,322,800 | |
| 2022-07-26 | U14.SI | SGD | $7.4000 | $7.3600 | $7.4200 | $7.4000 | $7.4100 | 796,500 | |
| 2022-07-25 | U14.SI | SGD | $7.3900 | $7.3500 | $7.4500 | $7.3700 | $7.3900 | 662,000 | |
| 2022-07-22 | U14.SI | SGD | $7.3400 | $7.3100 | $7.3600 | $7.3200 | $7.3400 | 401,800 | |
| 2022-07-21 | U14.SI | SGD | $7.3100 | $7.2900 | $7.3500 | $7.3100 | $7.3200 | 520,400 | |
| 2022-07-20 | U14.SI | SGD | $7.3300 | $7.2700 | $7.3400 | $7.3100 | $7.3300 | 734,500 | |
| 2022-07-19 | U14.SI | SGD | $7.2600 | $7.2200 | $7.3000 | $7.2600 | $7.2700 | 556,900 | |
| 2022-07-18 | U14.SI | SGD | $7.2900 | $7.1800 | $7.2900 | $7.2600 | $7.2900 | 806,400 | |
| 2022-07-15 | U14.SI | SGD | $7.1700 | $7.1400 | $7.2000 | $7.1600 | $7.1700 | 630,100 | |
| 2022-07-14 | U14.SI | SGD | $7.1500 | $7.1200 | $7.3100 | $7.1500 | $7.1600 | 997,200 | |
| 2022-07-13 | U14.SI | SGD | $7.2900 | $7.2300 | $7.3300 | $7.2800 | $7.2900 | 1,154,400 | |
| 2022-07-12 | U14.SI | SGD | $7.3000 | $7.2700 | $7.4100 | $7.2900 | $7.3000 | 1,316,800 | |
| 2022-07-08 | U14.SI | SGD | $7.3600 | $7.3300 | $7.4100 | $7.3400 | $7.3600 | 634,000 | |
| 2022-07-07 | U14.SI | SGD | $7.3900 | $7.2500 | $7.3900 | $7.3500 | $7.3900 | 1,509,900 | |
| 2022-07-06 | U14.SI | SGD | $7.2900 | $7.2500 | $7.3100 | $7.2800 | $7.3000 | 795,100 | |
| 2022-07-05 | U14.SI | SGD | $7.3000 | $7.2500 | $7.3300 | $7.2800 | $7.3000 | 852,700 |