UOL
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | U14.SI | SGD | CD | $5.6000 | $5.5800 | $5.6600 | $5.5900 | $5.6000 | 1,303,800 |
| 2024-04-18 | U14.SI | SGD | CD | $5.6400 | $5.6300 | $5.7100 | $5.6400 | $5.6500 | 1,245,900 |
| 2024-04-17 | U14.SI | SGD | CD | $5.6700 | $5.6300 | $5.7300 | $5.6600 | $5.6700 | 1,792,700 |
| 2024-04-16 | U14.SI | SGD | CD | $5.6400 | $5.6300 | $5.6900 | $5.6300 | $5.6400 | 2,652,400 |
| 2024-04-15 | U14.SI | SGD | CD | $5.6700 | $5.6700 | $5.7300 | $5.6700 | $5.6800 | 1,621,500 |
| 2024-04-12 | U14.SI | SGD | CD | $5.7200 | $5.7100 | $5.7700 | $5.7200 | $5.7300 | 1,173,200 |
| 2024-04-11 | U14.SI | SGD | CD | $5.7500 | $5.7200 | $5.7600 | $5.7400 | $5.7500 | 1,871,500 |
| 2024-04-09 | U14.SI | SGD | CD | $5.7900 | $5.7400 | $5.8100 | $5.7900 | $5.8000 | 1,110,400 |
| 2024-04-08 | U14.SI | SGD | CD | $5.7400 | $5.7100 | $5.7700 | $5.7400 | $5.7500 | 1,100,700 |
| 2024-04-05 | U14.SI | SGD | CD | $5.7700 | $5.7300 | $5.7800 | $5.7600 | $5.7700 | 861,000 |
| 2024-04-04 | U14.SI | SGD | CD | $5.7700 | $5.7100 | $5.7900 | $5.7700 | $5.7800 | 1,484,900 |
| 2024-04-03 | U14.SI | SGD | CD | $5.7600 | $5.7300 | $5.8100 | $5.7600 | $5.7700 | 1,460,800 |
| 2024-04-02 | U14.SI | SGD | CD | $5.7900 | $5.7500 | $5.8400 | $5.7900 | $5.8000 | 1,413,200 |
| 2024-04-01 | U14.SI | SGD | CD | $5.8200 | $5.7600 | $5.8400 | $5.8200 | $5.8300 | 1,052,500 |
| 2024-03-28 | U14.SI | SGD | CD | $5.7500 | $5.7400 | $5.8700 | $5.7500 | $0.0000 | 4,730,000 |
| 2024-03-27 | U14.SI | SGD | CD | $5.8500 | $5.8200 | $5.8800 | $5.8300 | $5.8500 | 2,067,800 |
| 2024-03-26 | U14.SI | SGD | CD | $5.8500 | $5.8100 | $5.8700 | $5.8500 | $5.8600 | 1,682,000 |
| 2024-03-25 | U14.SI | SGD | CD | $5.8200 | $5.7900 | $5.8600 | $5.8100 | $5.8300 | 1,494,400 |
| 2024-03-22 | U14.SI | SGD | CD | $5.8100 | $5.7900 | $5.8600 | $5.8000 | $5.8100 | 1,887,600 |
| 2024-03-21 | U14.SI | SGD | CD | $5.8200 | $5.7200 | $5.8500 | $5.8100 | $5.8200 | 3,123,400 |
| 2024-03-20 | U14.SI | SGD | CD | $5.6800 | $5.6800 | $5.7500 | $5.6800 | $5.6900 | 1,968,400 |
| 2024-03-19 | U14.SI | SGD | CD | $5.7200 | $5.6900 | $5.7400 | $5.7100 | $5.7200 | 1,956,800 |
| 2024-03-18 | U14.SI | SGD | CD | $5.6800 | $5.6200 | $5.6800 | $5.6700 | $5.6800 | 1,229,200 |
| 2024-03-15 | U14.SI | SGD | CD | $5.6500 | $5.6500 | $5.7200 | $5.6500 | $5.6600 | 2,829,700 |
| 2024-03-14 | U14.SI | SGD | CD | $5.7000 | $5.7000 | $5.7700 | $5.7000 | $5.7100 | 2,695,800 |
| 2024-03-13 | U14.SI | SGD | CD | $5.7500 | $5.7400 | $5.8100 | $5.7400 | $5.7500 | 2,459,100 |
| 2024-03-12 | U14.SI | SGD | CD | $5.7200 | $5.6600 | $5.8000 | $5.7200 | $5.7400 | 3,343,100 |
| 2024-03-11 | U14.SI | SGD | CD | $5.6400 | $5.5800 | $5.6700 | $5.6300 | $5.6400 | 1,392,500 |
| 2024-03-08 | U14.SI | SGD | CD | $5.6000 | $5.5900 | $5.6600 | $5.6000 | $5.6100 | 2,791,500 |
| 2024-03-07 | U14.SI | SGD | CD | $5.6200 | $5.4900 | $5.6400 | $5.6200 | $5.6300 | 4,086,400 |
| 2024-03-06 | U14.SI | SGD | CD | $5.5300 | $5.5100 | $5.5900 | $5.5300 | $5.5400 | 5,388,400 |
| 2024-03-05 | U14.SI | SGD | CD | $5.6000 | $5.5100 | $5.6100 | $5.5900 | $5.6000 | 4,270,200 |
| 2024-03-04 | U14.SI | SGD | CD | $5.5600 | $5.5500 | $5.7600 | $5.5600 | $5.5700 | 6,141,100 |
| 2024-03-01 | U14.SI | SGD | CD | $5.7300 | $5.7200 | $5.9200 | $5.7300 | $5.7400 | 7,987,619 |
| 2024-02-29 | U14.SI | SGD | CD | $5.8900 | $5.8900 | $6.0600 | $5.8900 | $5.9200 | 56,283,500 |
| 2024-02-28 | U14.SI | SGD | CD | $6.1500 | $5.9400 | $6.1900 | $6.1400 | $6.1500 | 7,252,100 |
| 2024-02-27 | U14.SI | SGD | $6.0100 | $5.9700 | $6.1500 | $6.0100 | $6.0300 | 3,299,400 | |
| 2024-02-26 | U14.SI | SGD | $6.1100 | $6.0800 | $6.3200 | $6.1100 | $6.1200 | 3,837,800 | |
| 2024-02-23 | U14.SI | SGD | $6.3400 | $6.2700 | $6.5200 | $6.3100 | $6.3400 | 3,010,200 | |
| 2024-02-22 | U14.SI | SGD | $6.5400 | $6.2700 | $6.6300 | $6.5400 | $6.5500 | 4,753,600 | |
| 2024-02-21 | U14.SI | SGD | $6.2600 | $6.1400 | $6.3300 | $6.2600 | $6.2700 | 2,387,200 | |
| 2024-02-20 | U14.SI | SGD | $6.2100 | $6.1400 | $6.2300 | $6.1800 | $6.2100 | 2,982,000 | |
| 2024-02-19 | U14.SI | SGD | $6.1500 | $6.0700 | $6.2000 | $6.1400 | $6.1500 | 1,645,100 | |
| 2024-02-16 | U14.SI | SGD | $6.0800 | $5.9400 | $6.0900 | $6.0700 | $6.0800 | 2,425,800 | |
| 2024-02-15 | U14.SI | SGD | $5.9500 | $5.8600 | $5.9500 | $5.9500 | $5.9600 | 2,174,000 | |
| 2024-02-14 | U14.SI | SGD | $5.9000 | $5.8400 | $5.9500 | $5.9000 | $5.9100 | 3,204,500 | |
| 2024-02-13 | U14.SI | SGD | $6.0200 | $5.8800 | $6.0300 | $6.0000 | $6.0200 | 4,987,800 | |
| 2024-02-09 | U14.SI | SGD | $6.0800 | $5.9900 | $6.0900 | $6.0700 | $6.0800 | 1,291,300 | |
| 2024-02-08 | U14.SI | SGD | $6.1000 | $6.0400 | $6.1100 | $6.0700 | $6.1000 | 2,126,500 | |
| 2024-02-07 | U14.SI | SGD | $6.0400 | $5.9900 | $6.1300 | $6.0400 | $6.0600 | 3,320,900 |