UOL
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-02-13 | U14.SI | SGD | $8.2400 | $8.1900 | $8.2900 | $8.2300 | $8.2400 | 885,800 | |
| 2020-02-12 | U14.SI | SGD | $8.2500 | $8.1800 | $8.3000 | $8.2400 | $8.2500 | 1,582,100 | |
| 2020-02-11 | U14.SI | SGD | $8.1700 | $8.1200 | $8.2800 | $8.1600 | $8.1700 | 886,900 | |
| 2020-02-10 | U14.SI | SGD | $8.1700 | $8.0000 | $8.2200 | $8.1700 | $8.1800 | 704,300 | |
| 2020-02-07 | U14.SI | SGD | $8.1900 | $8.1100 | $8.3000 | $8.1900 | $8.2000 | 2,742,400 | |
| 2020-02-06 | U14.SI | SGD | $8.2000 | $8.1400 | $8.2800 | $8.1900 | $8.2000 | 3,102,900 | |
| 2020-02-05 | U14.SI | SGD | $8.0900 | $7.9000 | $8.1500 | $8.0900 | $8.1000 | 2,489,400 | |
| 2020-02-04 | U14.SI | SGD | $7.8700 | $7.8700 | $8.0000 | $7.8700 | $7.8800 | 1,664,700 | |
| 2020-02-03 | U14.SI | SGD | $7.8300 | $7.8200 | $7.9500 | $7.8200 | $7.8300 | 1,845,800 | |
| 2020-01-31 | U14.SI | SGD | $7.9800 | $7.9200 | $8.0500 | $7.9400 | $7.9800 | 1,463,000 | |
| 2020-01-30 | U14.SI | SGD | $7.9700 | $7.8700 | $8.1300 | $7.9700 | $7.9800 | 1,552,700 | |
| 2020-01-29 | U14.SI | SGD | $8.1000 | $8.0300 | $8.2300 | $8.0900 | $8.1000 | 947,600 | |
| 2020-01-28 | U14.SI | SGD | $8.0500 | $8.0300 | $8.1400 | $8.0400 | $8.0500 | 2,951,900 | |
| 2020-01-24 | U14.SI | SGD | $8.3600 | $8.1900 | $8.3900 | $8.3500 | $8.3600 | 738,400 | |
| 2020-01-23 | U14.SI | SGD | $8.2500 | $8.2200 | $8.5000 | $8.2400 | $8.2500 | 1,911,200 | |
| 2020-01-22 | U14.SI | SGD | $8.3300 | $8.3100 | $8.4300 | $8.3300 | $8.3500 | 685,200 | |
| 2020-01-21 | U14.SI | SGD | $8.3500 | $8.3100 | $8.4400 | $8.3400 | $8.3600 | 846,800 | |
| 2020-01-20 | U14.SI | SGD | $8.4600 | $8.4100 | $8.4800 | $8.4400 | $8.4600 | 402,300 | |
| 2020-01-17 | U14.SI | SGD | $8.4900 | $8.4200 | $8.5000 | $8.4500 | $8.4900 | 973,600 | |
| 2020-01-16 | U14.SI | SGD | $8.4800 | $8.4100 | $8.5000 | $8.4700 | $8.4800 | 811,200 | |
| 2020-01-15 | U14.SI | SGD | $8.3900 | $8.3600 | $8.4800 | $8.3700 | $8.3900 | 1,228,900 | |
| 2020-01-14 | U14.SI | SGD | $8.4400 | $8.3600 | $8.4400 | $8.4300 | $8.4400 | 960,600 | |
| 2020-01-13 | U14.SI | SGD | $8.3800 | $8.3500 | $8.4500 | $8.3700 | $8.3800 | 751,300 | |
| 2020-01-10 | U14.SI | SGD | $8.4500 | $8.3200 | $8.4700 | $8.4300 | $8.4500 | 1,407,500 | |
| 2020-01-09 | U14.SI | SGD | $8.3400 | $8.2600 | $8.4500 | $8.3300 | $8.3400 | 2,019,300 | |
| 2020-01-08 | U14.SI | SGD | $8.4200 | $8.2300 | $8.4400 | $8.4100 | $8.4200 | 1,881,800 | |
| 2020-01-07 | U14.SI | SGD | $8.4000 | $8.3400 | $8.4600 | $8.3900 | $8.4000 | 1,122,000 | |
| 2020-01-06 | U14.SI | SGD | $8.3600 | $8.3000 | $8.4100 | $8.3400 | $8.3600 | 1,118,400 | |
| 2020-01-03 | U14.SI | SGD | $8.4200 | $8.3900 | $8.5800 | $8.4200 | $8.4300 | 1,145,300 | |
| 2020-01-02 | U14.SI | SGD | $8.5100 | $8.3200 | $8.5300 | $8.5100 | $8.5200 | 1,972,100 |