UOL
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-26 | U14.SI | SGD | $8.7100 | $8.6700 | $8.7500 | $8.6900 | $8.7100 | 384,800 | |
| 2025-12-24 | U14.SI | SGD | $8.7200 | $8.6800 | $8.7800 | $8.7200 | $8.7300 | 556,900 | |
| 2025-12-23 | U14.SI | SGD | $8.7300 | $8.6100 | $8.7400 | $8.7300 | $8.7400 | 931,100 | |
| 2025-12-22 | U14.SI | SGD | $8.6600 | $8.6100 | $8.7300 | $8.6500 | $8.6700 | 648,500 | |
| 2025-12-19 | U14.SI | SGD | $8.6800 | $8.5300 | $8.7200 | $8.6800 | $8.7000 | 2,412,400 | |
| 2025-12-18 | U14.SI | SGD | $8.5200 | $8.4800 | $8.6200 | $8.5100 | $8.5200 | 1,146,000 | |
| 2025-12-17 | U14.SI | SGD | $8.5600 | $8.3600 | $8.6000 | $8.5600 | $8.5700 | 1,561,300 | |
| 2025-12-16 | U14.SI | SGD | $8.4500 | $8.3400 | $8.4500 | $8.4200 | $8.4600 | 1,069,800 | |
| 2025-12-15 | U14.SI | SGD | $8.4400 | $8.4100 | $8.5100 | $8.4300 | $8.4600 | 993,900 | |
| 2025-12-12 | U14.SI | SGD | $8.5100 | $8.4100 | $8.5200 | $8.4900 | $8.5100 | 1,111,800 | |
| 2025-12-11 | U14.SI | SGD | $8.4000 | $8.3300 | $8.4700 | $8.3900 | $8.4000 | 1,012,600 | |
| 2025-12-10 | U14.SI | SGD | $8.3400 | $8.3200 | $8.4800 | $8.3300 | $8.3400 | 1,421,200 | |
| 2025-12-09 | U14.SI | SGD | $8.4200 | $8.4100 | $8.6200 | $8.4200 | $8.4400 | 1,180,500 | |
| 2025-12-08 | U14.SI | SGD | $8.5700 | $8.5700 | $8.7200 | $8.5600 | $8.5900 | 889,700 | |
| 2025-12-05 | U14.SI | SGD | $8.6300 | $8.5200 | $8.6600 | $8.5900 | $8.6300 | 830,400 | |
| 2025-12-04 | U14.SI | SGD | $8.6200 | $8.5900 | $8.7100 | $8.6000 | $8.6200 | 1,018,000 | |
| 2025-12-03 | U14.SI | SGD | $8.6800 | $8.6100 | $8.6900 | $8.6600 | $8.6800 | 718,800 | |
| 2025-12-02 | U14.SI | SGD | $8.6600 | $8.4200 | $8.7500 | $8.6600 | $8.6700 | 1,856,400 | |
| 2025-12-01 | U14.SI | SGD | $8.4100 | $8.3700 | $8.4800 | $8.4100 | $8.4300 | 1,437,100 | |
| 2025-11-28 | U14.SI | SGD | $8.4200 | $8.4100 | $8.5100 | $8.4100 | $8.4200 | 812,900 | |
| 2025-11-27 | U14.SI | SGD | $8.4700 | $8.4600 | $8.6300 | $8.4700 | $8.4800 | 826,800 | |
| 2025-11-26 | U14.SI | SGD | $8.5900 | $8.4500 | $8.6000 | $8.5800 | $8.5900 | 1,378,300 | |
| 2025-11-25 | U14.SI | SGD | $8.4700 | $8.4600 | $8.6200 | $8.4700 | $8.4900 | 1,596,704 | |
| 2025-11-24 | U14.SI | SGD | $8.5700 | $8.5000 | $8.6300 | $8.5600 | $8.5800 | 1,311,900 | |
| 2025-11-21 | U14.SI | SGD | $8.4900 | $8.4900 | $8.6400 | $8.4900 | $8.5000 | 1,245,200 | |
| 2025-11-20 | U14.SI | SGD | $8.6200 | $8.5200 | $8.6700 | $8.6100 | $8.6300 | 1,436,900 | |
| 2025-11-19 | U14.SI | SGD | $8.5900 | $8.5600 | $8.6400 | $8.5900 | $8.6000 | 801,700 | |
| 2025-11-18 | U14.SI | SGD | $8.5900 | $8.5300 | $8.6500 | $8.5900 | $8.6000 | 1,318,300 | |
| 2025-11-17 | U14.SI | SGD | $8.6500 | $8.5900 | $8.7200 | $8.6300 | $8.6600 | 1,118,100 | |
| 2025-11-14 | U14.SI | SGD | $8.6900 | $8.6400 | $8.7900 | $8.6800 | $8.6900 | 1,447,800 | |
| 2025-11-13 | U14.SI | SGD | $8.7200 | $8.6800 | $8.8400 | $8.7200 | $8.7300 | 2,377,200 | |
| 2025-11-12 | U14.SI | SGD | $8.6300 | $8.3400 | $8.6700 | $8.6300 | $8.6400 | 3,071,500 | |
| 2025-11-11 | U14.SI | SGD | $8.3900 | $8.1400 | $8.4300 | $8.3900 | $8.4100 | 2,563,300 | |
| 2025-11-10 | U14.SI | SGD | $8.1300 | $8.0700 | $8.1500 | $8.1100 | $8.1300 | 765,200 | |
| 2025-11-07 | U14.SI | SGD | $8.1300 | $8.0200 | $8.1500 | $8.1200 | $8.1400 | 1,033,200 | |
| 2025-11-06 | U14.SI | SGD | $8.1000 | $7.9800 | $8.1000 | $8.0600 | $8.1000 | 786,100 | |
| 2025-11-05 | U14.SI | SGD | $7.9700 | $7.9200 | $8.0700 | $7.9700 | $7.9800 | 853,100 | |
| 2025-11-04 | U14.SI | SGD | $8.0300 | $8.0300 | $8.2300 | $8.0300 | $8.0600 | 2,254,600 | |
| 2025-11-03 | U14.SI | SGD | $8.0400 | $7.9600 | $8.0700 | $8.0100 | $8.0400 | 1,158,900 | |
| 2025-10-31 | U14.SI | SGD | $7.9500 | $7.9000 | $8.0000 | $7.9400 | $7.9600 | 1,204,100 | |
| 2025-10-30 | U14.SI | SGD | $8.0000 | $7.9400 | $8.1100 | $7.9700 | $8.0000 | 1,396,400 | |
| 2025-10-29 | U14.SI | SGD | $8.1100 | $8.1000 | $8.1900 | $8.1100 | $8.1200 | 732,600 | |
| 2025-10-28 | U14.SI | SGD | $8.1700 | $8.1600 | $8.3000 | $8.1600 | $8.1800 | 940,900 | |
| 2025-10-27 | U14.SI | SGD | $8.2400 | $8.2300 | $8.3400 | $8.2400 | $8.2600 | 1,112,500 | |
| 2025-10-24 | U14.SI | SGD | $8.2600 | $8.2000 | $8.3200 | $8.2600 | $8.2700 | 1,351,200 | |
| 2025-10-23 | U14.SI | SGD | $8.2200 | $8.0600 | $8.2200 | $8.2000 | $8.2200 | 1,740,100 | |
| 2025-10-22 | U14.SI | SGD | $8.0900 | $7.9400 | $8.0900 | $8.0900 | $8.1000 | 1,407,600 | |
| 2025-10-21 | U14.SI | SGD | $7.9600 | $7.8900 | $8.0000 | $7.9200 | $7.9600 | 976,800 | |
| 2025-10-17 | U14.SI | SGD | $7.8700 | $7.8100 | $8.0800 | $7.8400 | $7.8700 | 1,866,300 | |
| 2025-10-16 | U14.SI | SGD | $8.0700 | $7.9700 | $8.0800 | $8.0500 | $8.0800 | 974,100 |