UOL
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-11-30 | U14.SI | SGD | $7.3700 | $7.2900 | $7.5500 | $7.3400 | $7.3700 | 3,214,700 | |
| 2020-11-27 | U14.SI | SGD | $7.5500 | $7.4400 | $7.5700 | $7.5500 | $7.5600 | 660,500 | |
| 2020-11-26 | U14.SI | SGD | $7.4500 | $7.4200 | $7.5700 | $7.4500 | $7.4600 | 1,076,400 | |
| 2020-11-25 | U14.SI | SGD | $7.6000 | $7.5600 | $7.7800 | $7.5900 | $7.6000 | 1,986,100 | |
| 2020-11-24 | U14.SI | SGD | $7.7000 | $7.5600 | $7.7000 | $7.6900 | $7.7000 | 2,038,200 | |
| 2020-11-23 | U14.SI | SGD | $7.6000 | $7.4300 | $7.6100 | $7.5900 | $7.6000 | 1,064,600 | |
| 2020-11-20 | U14.SI | SGD | $7.4600 | $7.2700 | $7.4700 | $7.4500 | $7.4600 | 1,366,600 | |
| 2020-11-19 | U14.SI | SGD | $7.4100 | $7.4000 | $7.4800 | $7.4100 | $7.4300 | 1,742,400 | |
| 2020-11-18 | U14.SI | SGD | $7.4800 | $7.2900 | $7.4800 | $7.4500 | $7.4800 | 1,439,000 | |
| 2020-11-17 | U14.SI | SGD | $7.3800 | $7.2500 | $7.4100 | $7.3800 | $7.3900 | 2,735,900 | |
| 2020-11-16 | U14.SI | SGD | $7.2000 | $7.0300 | $7.2500 | $7.2000 | $7.2200 | 1,732,200 | |
| 2020-11-13 | U14.SI | SGD | $7.0200 | $6.8600 | $7.0500 | $7.0100 | $7.0300 | 1,062,100 | |
| 2020-11-12 | U14.SI | SGD | $7.0100 | $6.9200 | $7.0700 | $6.9800 | $7.0100 | 1,433,700 | |
| 2020-11-11 | U14.SI | SGD | $7.0900 | $6.8800 | $7.0900 | $7.0800 | $7.0900 | 2,176,300 | |
| 2020-11-10 | U14.SI | SGD | $6.9900 | $6.6700 | $6.9900 | $6.9500 | $6.9900 | 3,302,400 | |
| 2020-11-09 | U14.SI | SGD | $6.5600 | $6.4800 | $6.5800 | $6.5500 | $6.5700 | 878,600 | |
| 2020-11-06 | U14.SI | SGD | $6.4300 | $6.3900 | $6.4800 | $6.4200 | $6.4300 | 1,308,100 | |
| 2020-11-05 | U14.SI | SGD | $6.4400 | $6.2600 | $6.4400 | $6.4200 | $6.4400 | 1,569,900 | |
| 2020-11-04 | U14.SI | SGD | $6.2100 | $6.1400 | $6.2600 | $6.2000 | $6.2100 | 1,666,300 | |
| 2020-11-03 | U14.SI | SGD | $6.1800 | $6.1300 | $6.2200 | $6.1700 | $6.1800 | 1,725,400 | |
| 2020-11-02 | U14.SI | SGD | $6.1300 | $6.0600 | $6.2200 | $6.1200 | $6.1400 | 1,669,300 | |
| 2020-10-30 | U14.SI | SGD | $6.2200 | $6.2000 | $6.4000 | $6.2200 | $6.2300 | 3,215,800 | |
| 2020-10-29 | U14.SI | SGD | $6.4500 | $6.4500 | $6.5200 | $6.4500 | $6.4600 | 1,763,400 | |
| 2020-10-28 | U14.SI | SGD | $6.5200 | $6.5000 | $6.6100 | $6.5200 | $6.5400 | 1,584,300 | |
| 2020-10-27 | U14.SI | SGD | $6.5800 | $6.5600 | $6.6200 | $6.5800 | $6.5900 | 743,400 | |
| 2020-10-26 | U14.SI | SGD | $6.6300 | $6.5800 | $6.6500 | $6.6100 | $6.6300 | 975,600 | |
| 2020-10-23 | U14.SI | SGD | $6.6400 | $6.6100 | $6.6900 | $6.6400 | $6.6700 | 1,624,200 | |
| 2020-10-22 | U14.SI | SGD | $6.6500 | $6.6200 | $6.7400 | $6.6400 | $6.6500 | 2,009,100 | |
| 2020-10-21 | U14.SI | SGD | $6.7100 | $6.7000 | $6.7800 | $6.7100 | $6.7200 | 1,164,700 | |
| 2020-10-20 | U14.SI | SGD | $6.7300 | $6.7000 | $6.7900 | $6.7300 | $6.7400 | 1,159,000 | |
| 2020-10-19 | U14.SI | SGD | $6.8000 | $6.7500 | $6.8300 | $6.7900 | $6.8100 | 437,800 | |
| 2020-10-16 | U14.SI | SGD | $6.7900 | $6.7800 | $6.8800 | $6.7900 | $6.8100 | 727,400 | |
| 2020-10-15 | U14.SI | SGD | $6.7600 | $6.7100 | $6.7900 | $6.7500 | $6.7600 | 796,300 | |
| 2020-10-14 | U14.SI | SGD | $6.7900 | $6.7700 | $6.8400 | $6.7900 | $6.8100 | 541,600 | |
| 2020-10-13 | U14.SI | SGD | $6.8300 | $6.7500 | $6.8500 | $6.8300 | $6.8400 | 623,300 | |
| 2020-10-12 | U14.SI | SGD | $6.8100 | $6.7400 | $6.8500 | $6.7900 | $6.8100 | 641,200 | |
| 2020-10-09 | U14.SI | SGD | $6.7600 | $6.7500 | $6.8300 | $6.7600 | $6.7800 | 740,200 | |
| 2020-10-08 | U14.SI | SGD | $6.8000 | $6.7600 | $6.8300 | $6.7900 | $6.8000 | 624,700 | |
| 2020-10-07 | U14.SI | SGD | $6.7900 | $6.7400 | $6.8200 | $6.7800 | $6.8100 | 661,200 | |
| 2020-10-06 | U14.SI | SGD | $6.7700 | $6.7600 | $6.8100 | $6.7700 | $6.8000 | 926,300 | |
| 2020-10-05 | U14.SI | SGD | $6.7400 | $6.7200 | $6.8300 | $6.7400 | $6.7700 | 902,600 | |
| 2020-10-02 | U14.SI | SGD | $6.7800 | $6.6700 | $6.8300 | $6.7700 | $6.7800 | 620,400 | |
| 2020-10-01 | U14.SI | SGD | $6.8300 | $6.7000 | $6.8400 | $6.8100 | $6.8300 | 1,136,600 | |
| 2020-09-30 | U14.SI | SGD | $6.6500 | $6.6000 | $6.7400 | $6.6400 | $6.6500 | 2,428,700 | |
| 2020-09-29 | U14.SI | SGD | $6.6100 | $6.6000 | $6.7900 | $6.6100 | $6.6300 | 1,433,300 | |
| 2020-09-28 | U14.SI | SGD | $6.7400 | $6.5900 | $6.8000 | $6.7400 | $6.7500 | 1,606,300 | |
| 2020-09-25 | U14.SI | SGD | $6.6400 | $6.5700 | $6.6400 | $6.6300 | $6.6500 | 1,053,500 | |
| 2020-09-24 | U14.SI | SGD | $6.6100 | $6.5800 | $6.6900 | $6.6000 | $6.6200 | 1,574,800 | |
| 2020-09-23 | U14.SI | SGD | $6.6600 | $6.5600 | $6.7000 | $6.6500 | $6.6700 | 1,476,600 | |
| 2020-09-22 | U14.SI | SGD | $6.6200 | $6.5600 | $6.6600 | $6.6100 | $6.6200 | 1,495,900 |