UOL
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-24 | U14.SI | SGD | $9.4000 | $9.3600 | $9.7000 | $9.4000 | $9.4100 | 1,845,000 | |
| 2026-07-23 | U14.SI | SGD | $9.7000 | $9.6400 | $9.7900 | $9.7000 | $9.7100 | 717,200 | |
| 2026-07-22 | U14.SI | SGD | $9.7200 | $9.5400 | $9.7400 | $9.7200 | $9.7300 | 1,721,600 | |
| 2026-07-21 | U14.SI | SGD | $9.6600 | $9.4300 | $9.7000 | $9.6600 | $9.6700 | 1,604,000 | |
| 2026-07-20 | U14.SI | SGD | $9.4800 | $9.4000 | $9.6100 | $9.4300 | $9.4800 | 1,433,300 | |
| 2026-07-17 | U14.SI | SGD | $9.6000 | $9.4500 | $9.6600 | $9.5900 | $9.6000 | 1,602,000 | |
| 2026-07-16 | U14.SI | SGD | $9.6800 | $9.4200 | $9.6800 | $9.6200 | $9.6800 | 1,532,300 | |
| 2026-07-15 | U14.SI | SGD | $9.5400 | $9.2700 | $9.5400 | $9.5000 | $9.5400 | 1,795,100 | |
| 2026-07-14 | U14.SI | SGD | $9.3400 | $9.2300 | $9.4000 | $9.3300 | $9.3700 | 2,449,300 | |
| 2026-07-13 | U14.SI | SGD | $9.3900 | $9.3800 | $9.8100 | $9.3800 | $9.3900 | 2,211,700 | |
| 2026-07-10 | U14.SI | SGD | $9.8200 | $9.5800 | $9.8800 | $9.8200 | $9.8500 | 2,500,900 | |
| 2026-07-09 | U14.SI | SGD | $9.6400 | $9.5700 | $9.7300 | $9.6300 | $9.6400 | 906,000 | |
| 2026-07-08 | U14.SI | SGD | $9.6700 | $9.5800 | $9.7500 | $0.0000 | $9.6800 | 1,852,100 | |
| 2026-07-07 | U14.SI | SGD | $9.5900 | $9.4900 | $9.6500 | $9.5900 | $9.6000 | 635,800 | |
| 2026-07-06 | U14.SI | SGD | $9.6500 | $9.5500 | $9.7100 | $9.6400 | $9.6500 | 695,100 | |
| 2026-07-03 | U14.SI | SGD | $9.6500 | $9.3300 | $9.6700 | $9.6400 | $9.6500 | 1,977,500 | |
| 2026-07-02 | U14.SI | SGD | $9.4200 | $9.3900 | $9.5700 | $9.4100 | $9.4300 | 1,294,400 | |
| 2026-07-01 | U14.SI | SGD | $9.4600 | $9.4200 | $9.5400 | $9.4500 | $9.4800 | 958,700 | |
| 2026-06-30 | U14.SI | SGD | $9.5200 | $9.5200 | $9.7300 | $9.5200 | $9.5300 | 901,800 | |
| 2026-06-29 | U14.SI | SGD | $9.6900 | $9.5200 | $9.7500 | $9.6700 | $9.6900 | 1,105,600 | |
| 2026-06-26 | U14.SI | SGD | $9.6000 | $9.5300 | $9.7600 | $9.5900 | $9.6000 | 1,123,100 | |
| 2026-06-25 | U14.SI | SGD | $9.6900 | $9.6400 | $9.7400 | $9.6900 | $9.7000 | 1,041,100 | |
| 2026-06-24 | U14.SI | SGD | $9.7600 | $9.6400 | $9.7800 | $9.7200 | $9.7700 | 1,416,200 | |
| 2026-06-23 | U14.SI | SGD | $9.7200 | $9.6800 | $9.8100 | $9.6900 | $9.7200 | 863,100 | |
| 2026-06-22 | U14.SI | SGD | $9.7300 | $9.6400 | $9.9000 | $9.6900 | $9.7300 | 1,468,100 | |
| 2026-06-19 | U14.SI | SGD | $9.9200 | $9.9100 | $10.0600 | $9.9200 | $9.9400 | 1,072,000 | |
| 2026-06-18 | U14.SI | SGD | $10.0200 | $9.9600 | $10.1300 | $10.0100 | $10.0200 | 1,086,800 | |
| 2026-06-17 | U14.SI | SGD | $10.1400 | $10.0900 | $10.2400 | $10.1200 | $10.1400 | 686,700 | |
| 2026-06-16 | U14.SI | SGD | $10.1400 | $9.9800 | $10.1900 | $10.1300 | $10.1400 | 1,184,800 | |
| 2026-06-15 | U14.SI | SGD | $10.1800 | $10.0100 | $10.1900 | $10.1400 | $10.1800 | 1,232,000 | |
| 2026-06-12 | U14.SI | SGD | $9.9700 | $9.9100 | $10.1400 | $9.9600 | $9.9700 | 817,200 | |
| 2026-06-11 | U14.SI | SGD | $9.8900 | $9.7300 | $9.9300 | $9.8800 | $9.9000 | 1,007,000 | |
| 2026-06-10 | U14.SI | SGD | $9.8800 | $9.7000 | $9.9400 | $9.8600 | $9.8900 | 1,323,800 | |
| 2026-06-09 | U14.SI | SGD | $9.7900 | $9.7600 | $9.8300 | $9.7900 | $9.8100 | 677,800 | |
| 2026-06-08 | U14.SI | SGD | $9.8100 | $9.7700 | $9.9700 | $9.8000 | $9.8100 | 1,039,600 | |
| 2026-06-05 | U14.SI | SGD | $10.0100 | $9.9400 | $10.1000 | $10.0000 | $10.0100 | 1,026,900 | |
| 2026-06-04 | U14.SI | SGD | $10.0300 | $9.8600 | $10.0800 | $10.0200 | $10.0300 | 1,113,700 | |
| 2026-06-03 | U14.SI | SGD | $10.0000 | $9.8900 | $10.1200 | $9.9900 | $10.0000 | 1,542,900 | |
| 2026-06-02 | U14.SI | SGD | $9.9500 | $9.9400 | $10.2200 | $9.9500 | $9.9600 | 1,635,400 | |
| 2026-05-29 | U14.SI | SGD | $10.1500 | $9.9800 | $10.2300 | $10.1400 | $10.1500 | 1,617,100 | |
| 2026-05-28 | U14.SI | SGD | $10.0100 | $9.9600 | $10.3000 | $10.0000 | $10.0200 | 1,622,900 | |
| 2026-05-26 | U14.SI | SGD | $10.1700 | $10.1300 | $10.4500 | $10.1600 | $10.1700 | 1,117,700 | |
| 2026-05-25 | U14.SI | SGD | $10.3700 | $10.3100 | $10.4900 | $10.3600 | $10.3700 | 1,004,500 | |
| 2026-05-22 | U14.SI | SGD | $10.3300 | $10.2900 | $10.4100 | $10.3300 | $10.3400 | 963,000 | |
| 2026-05-21 | U14.SI | SGD | $10.3400 | $10.1400 | $10.3800 | $10.3400 | $10.3500 | 2,000,300 | |
| 2026-05-20 | U14.SI | SGD | $10.1100 | $10.0200 | $10.2800 | $10.1100 | $10.1300 | 806,600 | |
| 2026-05-19 | U14.SI | SGD | $10.1700 | $9.9600 | $10.2100 | $10.1500 | $10.1700 | 1,240,700 | |
| 2026-05-18 | U14.SI | SGD | $10.0100 | $9.8300 | $10.2200 | $10.0100 | $10.0200 | 1,409,700 | |
| 2026-05-15 | U14.SI | SGD | $10.1500 | $10.0400 | $10.2600 | $10.1400 | $10.1500 | 1,097,100 | |
| 2026-05-14 | U14.SI | SGD | $10.1900 | $10.1100 | $10.4300 | $10.1800 | $10.1900 | 1,724,100 |