UOL
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-10 | U14.SI | SGD | CD | $5.8900 | $5.8100 | $5.8900 | $5.8700 | $5.8900 | 2,901,300 |
| 2025-03-07 | U14.SI | SGD | CD | $5.8100 | $5.6800 | $5.8500 | $5.8000 | $5.8100 | 3,304,300 |
| 2025-03-06 | U14.SI | SGD | CD | $5.7200 | $5.6500 | $5.7400 | $5.6900 | $5.7200 | 2,777,700 |
| 2025-03-05 | U14.SI | SGD | CD | $5.6600 | $5.5900 | $5.7000 | $5.6300 | $5.6600 | 2,513,900 |
| 2025-03-04 | U14.SI | SGD | CD | $5.5800 | $5.5000 | $5.6000 | $5.5600 | $5.5800 | 2,576,700 |
| 2025-03-03 | U14.SI | SGD | CD | $5.5100 | $5.3700 | $5.5200 | $5.4900 | $5.5100 | 2,985,600 |
| 2025-02-28 | U14.SI | SGD | CD | $5.4000 | $5.3000 | $5.4500 | $0.0000 | $5.4000 | 3,704,200 |
| 2025-02-27 | U14.SI | SGD | $5.3000 | $5.2400 | $5.4000 | $5.3000 | $5.3200 | 1,710,000 | |
| 2025-02-26 | U14.SI | SGD | $5.4200 | $5.3600 | $5.4800 | $5.4100 | $5.4300 | 2,544,000 | |
| 2025-02-25 | U14.SI | SGD | $5.4600 | $5.3600 | $5.4700 | $5.4600 | $5.4700 | 2,630,000 | |
| 2025-02-24 | U14.SI | SGD | $5.3900 | $5.1000 | $5.4200 | $5.3800 | $5.3900 | 4,281,400 | |
| 2025-02-21 | U14.SI | SGD | $5.0900 | $5.0800 | $5.1100 | $5.0900 | $5.1000 | 490,200 | |
| 2025-02-20 | U14.SI | SGD | $5.1200 | $5.0900 | $5.1300 | $5.1100 | $5.1300 | 903,600 | |
| 2025-02-19 | U14.SI | SGD | $5.1100 | $5.0900 | $5.1400 | $5.0900 | $5.1100 | 635,600 | |
| 2025-02-18 | U14.SI | SGD | $5.1200 | $5.1100 | $5.1500 | $5.1200 | $5.1300 | 661,800 | |
| 2025-02-17 | U14.SI | SGD | $5.1500 | $5.1200 | $5.1800 | $5.1300 | $5.1500 | 754,300 | |
| 2025-02-14 | U14.SI | SGD | $5.1300 | $5.0900 | $5.1700 | $5.1200 | $5.1300 | 1,003,700 | |
| 2025-02-13 | U14.SI | SGD | $5.1100 | $5.0800 | $5.1300 | $5.1000 | $5.1100 | 832,500 | |
| 2025-02-12 | U14.SI | SGD | $5.1100 | $5.0600 | $5.1200 | $5.1000 | $5.1100 | 669,100 | |
| 2025-02-11 | U14.SI | SGD | $5.0800 | $5.0500 | $5.1300 | $5.0700 | $5.0800 | 674,900 | |
| 2025-02-10 | U14.SI | SGD | $5.1100 | $5.0800 | $5.1200 | $5.0900 | $5.1100 | 778,900 | |
| 2025-02-07 | U14.SI | SGD | $5.1100 | $5.0800 | $5.1300 | $5.1000 | $5.1100 | 1,110,900 | |
| 2025-02-06 | U14.SI | SGD | $5.0800 | $5.0300 | $5.0800 | $5.0700 | $5.0800 | 678,200 | |
| 2025-02-05 | U14.SI | SGD | $5.0400 | $5.0200 | $5.0500 | $5.0300 | $5.0400 | 538,100 | |
| 2025-02-04 | U14.SI | SGD | $5.0200 | $5.0100 | $5.0600 | $5.0100 | $5.0200 | 1,157,900 | |
| 2025-02-03 | U14.SI | SGD | $5.0400 | $5.0400 | $5.0800 | $5.0400 | $5.0500 | 652,300 | |
| 2025-01-31 | U14.SI | SGD | $5.0800 | $5.0800 | $5.1500 | $5.0800 | $5.0900 | 1,398,400 | |
| 2025-01-28 | U14.SI | SGD | $5.0900 | $5.0400 | $5.1100 | $5.0900 | $5.1000 | 515,500 | |
| 2025-01-27 | U14.SI | SGD | $5.0500 | $5.0200 | $5.0800 | $5.0500 | $5.0600 | 1,177,600 | |
| 2025-01-24 | U14.SI | SGD | $5.0800 | $5.0600 | $5.1100 | $5.0800 | $5.0900 | 1,021,000 | |
| 2025-01-23 | U14.SI | SGD | $5.1000 | $5.0700 | $5.1300 | $5.0900 | $5.1000 | 1,368,600 | |
| 2025-01-22 | U14.SI | SGD | $5.0700 | $5.0500 | $5.1300 | $5.0700 | $5.0900 | 1,516,200 | |
| 2025-01-21 | U14.SI | SGD | $5.0900 | $5.0800 | $5.1200 | $5.0900 | $5.1000 | 671,200 | |
| 2025-01-20 | U14.SI | SGD | $5.1000 | $5.0900 | $5.1600 | $5.1000 | $5.1200 | 790,200 | |
| 2025-01-17 | U14.SI | SGD | $5.1300 | $5.0900 | $5.1900 | $5.1300 | $5.1400 | 1,054,800 | |
| 2025-01-16 | U14.SI | SGD | $5.1000 | $5.0900 | $5.1300 | $5.0900 | $5.1000 | 737,000 | |
| 2025-01-15 | U14.SI | SGD | $5.1000 | $5.0800 | $5.1200 | $5.0900 | $5.1000 | 641,700 | |
| 2025-01-14 | U14.SI | SGD | $5.0800 | $5.0700 | $5.0900 | $5.0800 | $5.0900 | 388,800 | |
| 2025-01-13 | U14.SI | SGD | $5.0800 | $5.0700 | $5.1100 | $5.0800 | $5.0900 | 883,500 | |
| 2025-01-10 | U14.SI | SGD | $5.1000 | $5.0800 | $5.1100 | $5.0900 | $5.1000 | 1,032,800 | |
| 2025-01-09 | U14.SI | SGD | $5.1000 | $5.0900 | $5.1500 | $5.0900 | $5.1000 | 819,800 | |
| 2025-01-08 | U14.SI | SGD | $5.1400 | $5.1000 | $5.1400 | $5.1300 | $5.1400 | 1,123,800 | |
| 2025-01-07 | U14.SI | SGD | $5.1300 | $5.1100 | $5.1700 | $5.1300 | $5.1400 | 1,459,500 | |
| 2025-01-06 | U14.SI | SGD | $5.1700 | $5.1600 | $5.2000 | $5.1700 | $5.1800 | 677,000 | |
| 2025-01-03 | U14.SI | SGD | $5.2000 | $5.1400 | $5.2000 | $5.1900 | $5.2000 | 632,400 | |
| 2025-01-02 | U14.SI | SGD | $5.1600 | $5.1200 | $5.1800 | $5.1600 | $5.1700 | 583,800 | |
| 2024-12-31 | U14.SI | SGD | $5.1600 | $5.1200 | $5.1700 | $5.1500 | $5.1600 | 1,035,200 | |
| 2024-12-30 | U14.SI | SGD | $5.1700 | $5.1500 | $5.2000 | $5.1600 | $5.1800 | 600,000 | |
| 2024-12-27 | U14.SI | SGD | $5.1600 | $5.1600 | $5.2100 | $5.1500 | $5.1600 | 244,600 | |
| 2024-12-26 | U14.SI | SGD | $5.1700 | $5.1700 | $5.2000 | $5.1700 | $5.1900 | 292,300 |