UOL
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-07-03 | U14.SI | SGD | $5.2600 | $5.2100 | $5.2600 | $5.2400 | $5.2600 | 917,700 | |
| 2024-07-02 | U14.SI | SGD | $5.2100 | $5.2100 | $5.2600 | $5.2100 | $5.2200 | 707,000 | |
| 2024-07-01 | U14.SI | SGD | $5.2400 | $5.2100 | $5.2800 | $5.2300 | $5.2400 | 901,000 | |
| 2024-06-28 | U14.SI | SGD | $5.2000 | $5.1800 | $5.2300 | $5.1900 | $5.2000 | 1,114,200 | |
| 2024-06-27 | U14.SI | SGD | $5.2100 | $5.1700 | $5.2400 | $5.2000 | $5.2100 | 804,700 | |
| 2024-06-26 | U14.SI | SGD | $5.2100 | $5.1700 | $5.2100 | $5.2000 | $5.2200 | 732,000 | |
| 2024-06-25 | U14.SI | SGD | $5.2200 | $5.2000 | $5.2400 | $5.2100 | $5.2200 | 386,100 | |
| 2024-06-24 | U14.SI | SGD | $5.2100 | $5.1800 | $5.2600 | $5.2100 | $5.2300 | 954,724 | |
| 2024-06-21 | U14.SI | SGD | $5.1700 | $5.0800 | $5.1900 | $5.1600 | $5.1700 | 3,922,800 | |
| 2024-06-20 | U14.SI | SGD | $5.1100 | $5.0700 | $5.1500 | $5.1000 | $5.1100 | 1,304,900 | |
| 2024-06-19 | U14.SI | SGD | $5.1300 | $5.1200 | $5.1800 | $5.1300 | $5.1400 | 1,195,000 | |
| 2024-06-18 | U14.SI | SGD | $5.1600 | $5.1300 | $5.2600 | $5.1500 | $5.1600 | 2,545,700 | |
| 2024-06-14 | U14.SI | SGD | $5.2700 | $5.2600 | $5.3100 | $5.2600 | $5.2700 | 678,100 | |
| 2024-06-13 | U14.SI | SGD | $5.2900 | $5.2600 | $5.3100 | $5.2800 | $5.2900 | 664,900 | |
| 2024-06-12 | U14.SI | SGD | $5.2400 | $5.2200 | $5.3200 | $5.2300 | $5.2400 | 1,369,200 | |
| 2024-06-11 | U14.SI | SGD | $5.3000 | $5.3000 | $5.3600 | $5.3000 | $5.3100 | 857,500 | |
| 2024-06-10 | U14.SI | SGD | $5.3600 | $5.3400 | $5.3800 | $5.3500 | $5.3600 | 731,800 | |
| 2024-06-07 | U14.SI | SGD | $5.3800 | $5.3700 | $5.4100 | $5.3800 | $5.3900 | 1,201,800 | |
| 2024-06-06 | U14.SI | SGD | $5.4100 | $5.3900 | $5.5000 | $5.4000 | $5.4100 | 1,342,200 | |
| 2024-06-05 | U14.SI | SGD | $5.4800 | $5.4400 | $5.5000 | $5.4800 | $5.4900 | 1,143,000 | |
| 2024-06-04 | U14.SI | SGD | $5.4400 | $5.4000 | $5.4600 | $5.4400 | $5.4500 | 784,100 | |
| 2024-06-03 | U14.SI | SGD | $5.4000 | $5.4000 | $5.4500 | $5.4000 | $5.4100 | 965,641 | |
| 2024-05-31 | U14.SI | SGD | $5.3900 | $5.3700 | $5.4800 | $5.3900 | $5.4000 | 3,370,200 | |
| 2024-05-30 | U14.SI | SGD | $5.4500 | $5.4400 | $5.4900 | $5.4500 | $5.4600 | 1,066,900 | |
| 2024-05-29 | U14.SI | SGD | $5.4800 | $5.4800 | $5.5300 | $5.4800 | $5.5000 | 1,039,100 | |
| 2024-05-28 | U14.SI | SGD | $5.5100 | $5.4500 | $5.5300 | $5.5000 | $5.5100 | 1,511,700 | |
| 2024-05-27 | U14.SI | SGD | $5.4600 | $5.4600 | $5.5100 | $5.4600 | $5.4800 | 1,268,100 | |
| 2024-05-24 | U14.SI | SGD | $5.4900 | $5.4800 | $5.5300 | $5.4900 | $5.5000 | 1,455,000 | |
| 2024-05-23 | U14.SI | SGD | $5.5300 | $5.5200 | $5.5900 | $5.5300 | $5.5400 | 1,382,700 | |
| 2024-05-21 | U14.SI | SGD | $5.5800 | $5.5600 | $5.6000 | $5.5700 | $5.5800 | 782,600 | |
| 2024-05-20 | U14.SI | SGD | $5.5700 | $5.5600 | $5.6000 | $5.5700 | $5.5800 | 728,500 | |
| 2024-05-17 | U14.SI | SGD | $5.5900 | $5.5600 | $5.6000 | $5.5900 | $5.6000 | 621,600 | |
| 2024-05-16 | U14.SI | SGD | $5.5800 | $5.5400 | $5.6100 | $5.5800 | $5.5900 | 1,043,200 | |
| 2024-05-15 | U14.SI | SGD | $5.5400 | $5.5200 | $5.6000 | $5.5400 | $5.5500 | 1,381,700 | |
| 2024-05-14 | U14.SI | SGD | $5.6000 | $5.5800 | $5.6400 | $5.5900 | $5.6000 | 1,010,500 | |
| 2024-05-13 | U14.SI | SGD | $5.6500 | $5.5800 | $5.6500 | $5.6500 | $5.6600 | 1,075,100 | |
| 2024-05-10 | U14.SI | SGD | $5.6100 | $5.5400 | $5.6200 | $5.6000 | $5.6100 | 846,000 | |
| 2024-05-09 | U14.SI | SGD | $5.5900 | $5.5500 | $5.6400 | $5.5800 | $5.5900 | 1,647,000 | |
| 2024-05-08 | U14.SI | SGD | $5.6300 | $5.6100 | $5.6800 | $5.6200 | $5.6300 | 939,400 | |
| 2024-05-07 | U14.SI | SGD | $5.6400 | $5.6200 | $5.7400 | $5.6400 | $5.6500 | 866,300 | |
| 2024-05-06 | U14.SI | SGD | $5.6900 | $5.6500 | $5.7000 | $5.6800 | $5.6900 | 458,500 | |
| 2024-05-03 | U14.SI | SGD | XD | $5.6500 | $5.6300 | $5.7500 | $5.6400 | $5.6500 | 908,400 |
| 2024-05-02 | U14.SI | SGD | XD | $5.7300 | $5.6300 | $5.7300 | $5.7000 | $5.7300 | 1,807,200 |
| 2024-04-30 | U14.SI | SGD | CD | $5.8600 | $5.8400 | $5.9200 | $5.8500 | $5.8600 | 1,736,700 |
| 2024-04-29 | U14.SI | SGD | CD | $5.8900 | $5.8000 | $5.9000 | $5.8800 | $5.8900 | 1,815,500 |
| 2024-04-26 | U14.SI | SGD | CD | $5.7900 | $5.7600 | $5.8200 | $5.7900 | $5.8000 | 1,117,800 |
| 2024-04-25 | U14.SI | SGD | CD | $5.8000 | $5.7400 | $5.8000 | $5.7900 | $5.8000 | 769,500 |
| 2024-04-24 | U14.SI | SGD | CD | $5.7900 | $5.7400 | $5.8000 | $5.7800 | $5.7900 | 944,400 |
| 2024-04-23 | U14.SI | SGD | CD | $5.7700 | $5.6500 | $5.7700 | $0.0000 | $5.7700 | 1,334,900 |
| 2024-04-22 | U14.SI | SGD | CD | $5.6500 | $5.6200 | $5.6700 | $5.6300 | $5.6500 | 1,008,300 |