UOL
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-05-12 | U14.SI | SGD | $7.3700 | $7.3300 | $7.3900 | $7.3600 | $7.3700 | 575,500 | |
| 2021-05-11 | U14.SI | SGD | $7.3800 | $7.3600 | $7.4700 | $7.3800 | $7.3900 | 919,800 | |
| 2021-05-10 | U14.SI | SGD | $7.5400 | $7.4900 | $7.6600 | $7.5300 | $7.5400 | 429,800 | |
| 2021-05-07 | U14.SI | SGD | $7.6100 | $7.4800 | $7.6100 | $7.5900 | $7.6100 | 887,500 | |
| 2021-05-06 | U14.SI | SGD | $7.4600 | $7.4000 | $7.5500 | $0.0000 | $7.4600 | 1,114,500 | |
| 2021-05-05 | U14.SI | SGD | $7.4000 | $7.3800 | $7.5000 | $7.3900 | $7.4000 | 660,100 | |
| 2021-05-04 | U14.SI | SGD | $7.5000 | $7.4800 | $7.6400 | $7.5000 | $7.5200 | 622,900 | |
| 2021-05-03 | U14.SI | SGD | XD | $7.5300 | $7.5100 | $7.7500 | $7.5300 | $7.5500 | 816,100 |
| 2021-04-30 | U14.SI | SGD | XD | $7.7000 | $7.6700 | $7.7500 | $7.7000 | $7.7200 | 1,689,700 |
| 2021-04-29 | U14.SI | SGD | CD | $7.9100 | $7.8900 | $7.9600 | $7.9100 | $7.9200 | 437,100 |
| 2021-04-28 | U14.SI | SGD | CD | $7.9100 | $7.8700 | $7.9200 | $7.9100 | $7.9200 | 441,400 |
| 2021-04-27 | U14.SI | SGD | CD | $7.9000 | $7.8500 | $7.9200 | $7.8900 | $7.9000 | 961,200 |
| 2021-04-26 | U14.SI | SGD | CD | $7.8900 | $7.8000 | $7.9200 | $7.8800 | $7.8900 | 969,500 |
| 2021-04-23 | U14.SI | SGD | CD | $7.8400 | $7.8200 | $7.9000 | $7.8300 | $7.8400 | 1,059,900 |
| 2021-04-22 | U14.SI | SGD | CD | $7.8800 | $7.8300 | $7.9100 | $7.8700 | $7.8800 | 956,100 |
| 2021-04-21 | U14.SI | SGD | CD | $7.8700 | $7.8100 | $7.9100 | $7.8600 | $7.8800 | 1,111,900 |
| 2021-04-20 | U14.SI | SGD | CD | $7.9500 | $7.8600 | $7.9500 | $7.9100 | $7.9500 | 942,400 |
| 2021-04-19 | U14.SI | SGD | CD | $7.9200 | $7.8300 | $7.9300 | $7.9100 | $7.9200 | 1,603,900 |
| 2021-04-16 | U14.SI | SGD | CD | $7.8500 | $7.8000 | $7.8700 | $7.8400 | $7.8500 | 599,300 |
| 2021-04-15 | U14.SI | SGD | CD | $7.8000 | $7.7700 | $7.8600 | $7.7900 | $7.8000 | 658,500 |
| 2021-04-14 | U14.SI | SGD | CD | $7.8300 | $7.7500 | $7.8800 | $7.8000 | $7.8300 | 989,200 |
| 2021-04-13 | U14.SI | SGD | CD | $7.9100 | $7.7400 | $7.9100 | $7.8800 | $7.9100 | 985,900 |
| 2021-04-12 | U14.SI | SGD | CD | $7.7500 | $7.7200 | $7.8400 | $7.7500 | $7.7600 | 968,600 |
| 2021-04-09 | U14.SI | SGD | CD | $7.8100 | $7.7500 | $7.8400 | $7.8000 | $7.8100 | 1,157,500 |
| 2021-04-08 | U14.SI | SGD | CD | $7.7900 | $7.7800 | $7.9400 | $7.7900 | $7.8200 | 1,625,600 |
| 2021-04-07 | U14.SI | SGD | CD | $7.9100 | $7.8600 | $8.0300 | $7.9100 | $7.9200 | 1,058,800 |
| 2021-04-06 | U14.SI | SGD | CD | $7.9800 | $7.9100 | $7.9900 | $7.9700 | $7.9800 | 1,136,300 |
| 2021-04-05 | U14.SI | SGD | CD | $7.9800 | $7.9500 | $8.0200 | $7.9700 | $7.9800 | 613,000 |
| 2021-04-01 | U14.SI | SGD | CD | $7.8900 | $7.8600 | $7.9800 | $7.8900 | $7.9000 | 885,300 |
| 2021-03-31 | U14.SI | SGD | CD | $7.9000 | $7.9000 | $8.0100 | $7.9000 | $7.9300 | 1,151,300 |
| 2021-03-30 | U14.SI | SGD | CD | $7.9900 | $7.9200 | $8.0300 | $7.9900 | $8.0000 | 871,200 |
| 2021-03-29 | U14.SI | SGD | CD | $7.9500 | $7.8600 | $7.9600 | $7.9400 | $7.9500 | 1,035,200 |
| 2021-03-26 | U14.SI | SGD | CD | $7.8600 | $7.7500 | $7.8800 | $7.8500 | $7.8600 | 1,033,300 |
| 2021-03-25 | U14.SI | SGD | CD | $7.7700 | $7.7300 | $7.8200 | $7.7700 | $7.8000 | 835,300 |
| 2021-03-24 | U14.SI | SGD | CD | $7.7100 | $7.6800 | $7.8800 | $7.7100 | $7.7200 | 939,400 |
| 2021-03-23 | U14.SI | SGD | CD | $7.8000 | $7.7500 | $7.8600 | $7.7900 | $7.8000 | 697,200 |
| 2021-03-22 | U14.SI | SGD | CD | $7.8200 | $7.7400 | $7.8700 | $7.8200 | $7.8300 | 982,000 |
| 2021-03-19 | U14.SI | SGD | CD | $7.8200 | $7.6000 | $7.8200 | $7.8200 | $7.8300 | 3,274,800 |
| 2021-03-18 | U14.SI | SGD | CD | $7.6200 | $7.5800 | $7.6800 | $7.6100 | $7.6200 | 852,400 |
| 2021-03-17 | U14.SI | SGD | CD | $7.6300 | $7.5700 | $7.6800 | $7.6200 | $7.6300 | 960,700 |
| 2021-03-16 | U14.SI | SGD | CD | $7.5600 | $7.4100 | $7.5800 | $7.5500 | $7.5700 | 1,701,400 |
| 2021-03-15 | U14.SI | SGD | CD | $7.4100 | $7.3900 | $7.4700 | $7.4000 | $7.4200 | 1,067,000 |
| 2021-03-12 | U14.SI | SGD | CD | $7.4300 | $7.4200 | $7.4800 | $7.4200 | $7.4300 | 844,500 |
| 2021-03-11 | U14.SI | SGD | CD | $7.4400 | $7.3800 | $7.4700 | $7.4400 | $7.4500 | 1,294,900 |
| 2021-03-10 | U14.SI | SGD | CD | $7.4500 | $7.4000 | $7.4800 | $7.4500 | $7.4600 | 1,328,694 |
| 2021-03-09 | U14.SI | SGD | CD | $7.4100 | $7.3900 | $7.4600 | $7.4100 | $7.4400 | 947,400 |
| 2021-03-08 | U14.SI | SGD | CD | $7.3900 | $7.3700 | $7.4900 | $7.3900 | $7.4200 | 1,220,300 |
| 2021-03-05 | U14.SI | SGD | CD | $7.4300 | $7.3600 | $7.4600 | $7.4200 | $7.4400 | 983,700 |
| 2021-03-04 | U14.SI | SGD | CD | $7.4600 | $7.3800 | $7.4700 | $7.4400 | $7.4600 | 839,300 |
| 2021-03-03 | U14.SI | SGD | CD | $7.4700 | $7.3500 | $7.5100 | $7.4600 | $7.4700 | 1,568,500 |