UOL
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-02-08 | U14.SI | SGD | $7.4200 | $7.3400 | $7.4500 | $0.0000 | $7.4300 | 1,228,800 | |
| 2022-02-07 | U14.SI | SGD | $7.3000 | $7.2000 | $7.3000 | $7.2800 | $0.0000 | 1,227,900 | |
| 2022-02-04 | U14.SI | SGD | $7.2600 | $7.1600 | $7.3300 | $7.2500 | $7.2600 | 4,094,700 | |
| 2022-02-03 | U14.SI | SGD | $7.3300 | $7.2800 | $7.3500 | $7.3200 | $7.3300 | 2,510,300 | |
| 2022-01-31 | U14.SI | SGD | $7.2900 | $7.2400 | $7.3600 | $7.2900 | $7.3200 | 1,000,806 | |
| 2022-01-28 | U14.SI | SGD | $7.2800 | $7.2200 | $7.3600 | $0.0000 | $7.2900 | 2,236,100 | |
| 2022-01-27 | U14.SI | SGD | $7.3400 | $7.2300 | $7.3400 | $7.3300 | $7.3400 | 1,597,700 | |
| 2022-01-26 | U14.SI | SGD | $7.3200 | $7.2500 | $7.3200 | $7.3200 | $7.3300 | 919,700 | |
| 2022-01-25 | U14.SI | SGD | $7.1900 | $7.1300 | $7.2700 | $7.1800 | $7.1900 | 1,428,100 | |
| 2022-01-24 | U14.SI | SGD | $7.2700 | $7.1900 | $7.2900 | $7.2600 | $7.2700 | 821,700 | |
| 2022-01-21 | U14.SI | SGD | $7.2700 | $7.2400 | $7.3000 | $7.2700 | $7.2800 | 718,400 | |
| 2022-01-20 | U14.SI | SGD | $7.2800 | $7.1600 | $7.2800 | $7.2700 | $7.2800 | 1,080,500 | |
| 2022-01-19 | U14.SI | SGD | $7.2000 | $7.1500 | $7.2000 | $7.1800 | $7.2000 | 730,000 | |
| 2022-01-18 | U14.SI | SGD | $7.1700 | $7.1200 | $7.2000 | $7.1700 | $7.1800 | 1,071,800 | |
| 2022-01-17 | U14.SI | SGD | $7.1100 | $7.0500 | $7.1300 | $7.1000 | $7.1100 | 707,900 | |
| 2022-01-14 | U14.SI | SGD | $7.1200 | $7.0600 | $7.1200 | $7.1000 | $7.1200 | 1,510,400 | |
| 2022-01-13 | U14.SI | SGD | $7.1000 | $7.0000 | $7.1000 | $7.0800 | $7.1000 | 992,300 | |
| 2022-01-12 | U14.SI | SGD | $7.0100 | $6.9900 | $7.0800 | $7.0100 | $7.0200 | 856,000 | |
| 2022-01-11 | U14.SI | SGD | $7.0200 | $6.9800 | $7.0700 | $7.0200 | $7.0300 | 1,502,700 | |
| 2022-01-10 | U14.SI | SGD | $7.0200 | $6.9900 | $7.0800 | $7.0000 | $7.0200 | 1,276,900 | |
| 2022-01-07 | U14.SI | SGD | $7.0500 | $7.0100 | $7.0700 | $7.0400 | $7.0500 | 613,300 | |
| 2022-01-06 | U14.SI | SGD | $7.0600 | $7.0200 | $7.1000 | $7.0600 | $7.0800 | 925,400 | |
| 2022-01-05 | U14.SI | SGD | $7.0500 | $7.0300 | $7.2100 | $7.0400 | $7.0500 | 1,194,200 | |
| 2022-01-04 | U14.SI | SGD | $7.2100 | $7.1600 | $7.2200 | $7.2000 | $7.2100 | 1,043,700 | |
| 2022-01-03 | U14.SI | SGD | $7.1200 | $7.0700 | $7.1300 | $7.1000 | $7.1200 | 258,100 | |
| 2021-12-31 | U14.SI | SGD | $7.0900 | $7.0400 | $7.1200 | $7.0800 | $7.0900 | 315,400 | |
| 2021-12-30 | U14.SI | SGD | $7.0700 | $7.0400 | $7.1000 | $7.0600 | $7.0700 | 544,400 | |
| 2021-12-29 | U14.SI | SGD | $7.0800 | $7.0700 | $7.1300 | $7.0800 | $7.1000 | 420,900 | |
| 2021-12-28 | U14.SI | SGD | $7.0900 | $7.0100 | $7.0900 | $7.0700 | $7.0900 | 442,800 | |
| 2021-12-27 | U14.SI | SGD | $7.0400 | $6.9900 | $7.0500 | $7.0200 | $7.0400 | 355,300 | |
| 2021-12-24 | U14.SI | SGD | $7.0200 | $6.9700 | $7.0300 | $7.0200 | $7.0300 | 454,300 | |
| 2021-12-23 | U14.SI | SGD | $6.9900 | $6.9800 | $7.0700 | $6.9900 | $7.0100 | 1,212,300 | |
| 2021-12-22 | U14.SI | SGD | $7.0100 | $6.9800 | $7.0200 | $7.0000 | $7.0100 | 527,200 | |
| 2021-12-21 | U14.SI | SGD | $7.0300 | $6.9800 | $7.0600 | $7.0200 | $7.0300 | 583,600 | |
| 2021-12-20 | U14.SI | SGD | $6.9700 | $6.9500 | $7.0100 | $6.9700 | $6.9800 | 1,328,200 | |
| 2021-12-17 | U14.SI | SGD | $7.0200 | $7.0000 | $7.0800 | $7.0200 | $7.0300 | 1,221,800 | |
| 2021-12-16 | U14.SI | SGD | $7.0400 | $6.8900 | $7.0600 | $7.0400 | $7.0600 | 1,477,800 | |
| 2021-12-15 | U14.SI | SGD | $7.1000 | $7.1000 | $7.1700 | $7.1000 | $7.1100 | 899,400 | |
| 2021-12-14 | U14.SI | SGD | $7.1500 | $7.1000 | $7.1700 | $7.1500 | $7.1600 | 664,400 | |
| 2021-12-13 | U14.SI | SGD | $7.1000 | $7.0800 | $7.2000 | $7.1000 | $7.1100 | 1,030,400 | |
| 2021-12-10 | U14.SI | SGD | $7.0900 | $7.0700 | $7.1500 | $7.0800 | $7.0900 | 437,800 | |
| 2021-12-09 | U14.SI | SGD | $7.1400 | $7.1200 | $7.1900 | $7.1400 | $7.1500 | 699,200 | |
| 2021-12-08 | U14.SI | SGD | $7.1100 | $7.0900 | $7.1500 | $7.1100 | $7.1200 | 1,017,700 | |
| 2021-12-07 | U14.SI | SGD | $7.1400 | $7.0400 | $7.1700 | $7.1400 | $7.1500 | 1,151,500 | |
| 2021-12-06 | U14.SI | SGD | $7.0400 | $7.0300 | $7.1200 | $7.0300 | $7.0400 | 965,200 | |
| 2021-12-03 | U14.SI | SGD | $7.0700 | $6.9800 | $7.0800 | $7.0500 | $7.0700 | 1,579,900 | |
| 2021-12-02 | U14.SI | SGD | $7.0000 | $6.9700 | $7.0800 | $7.0000 | $7.0100 | 1,400,400 | |
| 2021-12-01 | U14.SI | SGD | $7.0400 | $6.8800 | $7.2300 | $7.0400 | $7.0500 | 7,129,530 | |
| 2021-11-30 | U14.SI | SGD | $6.8800 | $6.8100 | $6.9500 | $6.8600 | $6.8900 | 5,784,100 | |
| 2021-11-29 | U14.SI | SGD | $6.8700 | $6.8500 | $6.9600 | $6.8600 | $6.8700 | 1,453,500 |