UOL
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-07-08 | U14.SI | SGD | $7.0100 | $6.9100 | $7.0200 | $7.0000 | $7.0100 | 836,200 | |
| 2020-07-07 | U14.SI | SGD | $6.9800 | $6.9600 | $7.1600 | $6.9800 | $6.9900 | 798,300 | |
| 2020-07-06 | U14.SI | SGD | $7.1000 | $6.9800 | $7.1400 | $7.1000 | $7.1100 | 559,300 | |
| 2020-07-03 | U14.SI | SGD | $6.9900 | $6.8900 | $7.0200 | $6.9800 | $6.9900 | 611,800 | |
| 2020-07-02 | U14.SI | SGD | $6.9200 | $6.7900 | $6.9200 | $6.9100 | $6.9200 | 1,167,600 | |
| 2020-07-01 | U14.SI | SGD | $6.8200 | $6.7600 | $6.8500 | $6.8100 | $6.8200 | 871,200 | |
| 2020-06-30 | U14.SI | SGD | $6.7900 | $6.7600 | $6.8500 | $6.7700 | $6.7900 | 1,823,800 | |
| 2020-06-29 | U14.SI | SGD | $6.6800 | $6.6800 | $6.8200 | $6.6800 | $6.7000 | 922,500 | |
| 2020-06-26 | U14.SI | SGD | $6.8000 | $6.7700 | $6.8600 | $6.7900 | $6.8200 | 967,100 | |
| 2020-06-25 | U14.SI | SGD | $6.8000 | $6.7400 | $7.0100 | $6.8000 | $6.8100 | 2,049,400 | |
| 2020-06-24 | U14.SI | SGD | $7.0000 | $6.9300 | $7.1100 | $6.9800 | $7.0000 | 991,000 | |
| 2020-06-23 | U14.SI | SGD | $7.0000 | $6.8900 | $7.0300 | $6.9900 | $7.0100 | 1,288,900 | |
| 2020-06-22 | U14.SI | SGD | $7.0300 | $6.9900 | $7.1000 | $7.0200 | $7.0300 | 807,000 | |
| 2020-06-19 | U14.SI | SGD | $7.0900 | $6.9400 | $7.0900 | $7.0900 | $7.1000 | 4,609,300 | |
| 2020-06-18 | U14.SI | SGD | XD | $6.9900 | $6.9700 | $7.0600 | $6.9900 | $7.0200 | 1,063,600 |
| 2020-06-17 | U14.SI | SGD | XD | $7.1000 | $6.9600 | $7.1000 | $7.0800 | $7.1000 | 1,559,600 |
| 2020-06-16 | U14.SI | SGD | CD | $7.1400 | $7.1200 | $7.2300 | $7.1400 | $7.1600 | 1,627,600 |
| 2020-06-15 | U14.SI | SGD | CD | $7.0500 | $6.9800 | $7.1200 | $7.0400 | $7.0500 | 2,333,600 |
| 2020-06-12 | U14.SI | SGD | CD | $7.1600 | $7.1100 | $7.2000 | $7.1600 | $7.1700 | 2,239,700 |
| 2020-06-11 | U14.SI | SGD | CD | $7.3200 | $7.2500 | $7.4200 | $7.3200 | $7.3300 | 2,174,400 |
| 2020-06-10 | U14.SI | SGD | CD | $7.3800 | $7.3700 | $7.4900 | $7.3800 | $7.3900 | 1,069,300 |
| 2020-06-09 | U14.SI | SGD | CD | $7.3700 | $7.3600 | $7.4900 | $7.3600 | $7.3700 | 1,421,200 |
| 2020-06-08 | U14.SI | SGD | CD | $7.4800 | $7.3500 | $7.5200 | $7.4700 | $7.4800 | 1,642,700 |
| 2020-06-05 | U14.SI | SGD | CD | $7.4900 | $7.2700 | $7.5200 | $7.4800 | $7.4900 | 1,577,100 |
| 2020-06-04 | U14.SI | SGD | CD | $7.3600 | $7.2400 | $7.4200 | $7.3100 | $7.3600 | 1,515,100 |
| 2020-06-03 | U14.SI | SGD | CD | $7.3000 | $7.1900 | $7.4300 | $7.2900 | $7.3000 | 1,745,300 |
| 2020-06-02 | U14.SI | SGD | CD | $7.2900 | $7.0800 | $7.2900 | $7.2400 | $7.2900 | 2,472,700 |
| 2020-06-01 | U14.SI | SGD | CD | $7.0800 | $6.7200 | $7.1400 | $7.0600 | $7.0800 | 2,692,900 |
| 2020-05-29 | U14.SI | SGD | CD | $6.8400 | $6.6000 | $6.8500 | $6.8300 | $6.8400 | 4,217,800 |
| 2020-05-28 | U14.SI | SGD | CD | $6.7000 | $6.6700 | $6.7900 | $6.7000 | $6.7100 | 845,500 |
| 2020-05-27 | U14.SI | SGD | CD | $6.7100 | $6.6400 | $6.7500 | $6.7000 | $6.7100 | 876,700 |
| 2020-05-26 | U14.SI | SGD | $6.6800 | $6.5800 | $6.7200 | $6.6800 | $6.7000 | 1,377,700 | |
| 2020-05-22 | U14.SI | SGD | $6.4900 | $6.4700 | $6.6600 | $6.4900 | $6.5200 | 1,807,400 | |
| 2020-05-21 | U14.SI | SGD | $6.6800 | $6.6400 | $6.7400 | $6.6500 | $6.6800 | 675,000 | |
| 2020-05-20 | U14.SI | SGD | $6.6800 | $6.6400 | $6.7300 | $6.6800 | $6.6900 | 1,575,800 | |
| 2020-05-19 | U14.SI | SGD | $6.6100 | $6.6000 | $6.8000 | $6.6100 | $6.6400 | 2,555,700 | |
| 2020-05-18 | U14.SI | SGD | $6.6700 | $6.6100 | $6.7400 | $6.6700 | $6.7000 | 927,200 | |
| 2020-05-15 | U14.SI | SGD | $6.6600 | $6.5600 | $6.6700 | $6.6200 | $6.6600 | 887,300 | |
| 2020-05-14 | U14.SI | SGD | $6.6000 | $6.6000 | $6.7600 | $6.6000 | $6.6200 | 1,218,600 | |
| 2020-05-13 | U14.SI | SGD | $6.8000 | $6.7700 | $6.8800 | $6.7900 | $6.8000 | 1,217,800 | |
| 2020-05-12 | U14.SI | SGD | $6.8900 | $6.8300 | $6.9500 | $6.8600 | $6.8900 | 1,309,700 | |
| 2020-05-11 | U14.SI | SGD | $7.0000 | $6.9000 | $7.0200 | $6.9600 | $7.0000 | 1,211,800 | |
| 2020-05-08 | U14.SI | SGD | $6.9600 | $6.9100 | $7.1000 | $6.9400 | $6.9600 | 1,937,200 | |
| 2020-05-06 | U14.SI | SGD | $6.7700 | $6.7400 | $6.8400 | $6.7600 | $6.8000 | 981,700 | |
| 2020-05-05 | U14.SI | SGD | $6.7600 | $6.7100 | $6.8300 | $6.7500 | $6.7600 | 1,343,100 | |
| 2020-05-04 | U14.SI | SGD | $6.6400 | $6.5800 | $6.6800 | $6.6400 | $6.6500 | 1,148,500 | |
| 2020-04-30 | U14.SI | SGD | $6.8300 | $6.7300 | $6.8800 | $6.8300 | $6.8500 | 4,365,900 | |
| 2020-04-29 | U14.SI | SGD | $6.7600 | $6.7200 | $6.8100 | $6.7500 | $6.7600 | 1,434,800 | |
| 2020-04-28 | U14.SI | SGD | $6.7700 | $6.7000 | $6.7900 | $6.7500 | $6.7700 | 807,700 | |
| 2020-04-27 | U14.SI | SGD | $6.7300 | $6.7000 | $6.7900 | $6.7300 | $6.7400 | 1,022,500 |