UOL
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-02-06 | U14.SI | SGD | $6.0500 | $5.9800 | $6.0800 | $6.0500 | $6.0600 | 2,404,900 | |
| 2024-02-05 | U14.SI | SGD | $6.0800 | $6.0100 | $6.1600 | $6.0700 | $6.0800 | 2,119,000 | |
| 2024-02-02 | U14.SI | SGD | $6.2000 | $6.0300 | $6.2000 | $6.1900 | $6.2000 | 2,668,000 | |
| 2024-02-01 | U14.SI | SGD | $6.0100 | $6.0000 | $6.1700 | $6.0100 | $6.0200 | 3,722,400 | |
| 2024-01-31 | U14.SI | SGD | $6.2600 | $6.1500 | $6.2600 | $6.2300 | $6.2600 | 2,601,400 | |
| 2024-01-30 | U14.SI | SGD | $6.2000 | $6.1300 | $6.2100 | $6.1900 | $6.2000 | 1,460,300 | |
| 2024-01-29 | U14.SI | SGD | $6.1200 | $6.1100 | $6.1900 | $6.1200 | $6.1300 | 1,538,700 | |
| 2024-01-26 | U14.SI | SGD | $6.1000 | $6.0500 | $6.2300 | $6.0900 | $6.1000 | 2,839,500 | |
| 2024-01-25 | U14.SI | SGD | $6.2000 | $6.1700 | $6.2800 | $6.1900 | $6.2100 | 1,457,100 | |
| 2024-01-24 | U14.SI | SGD | $6.2700 | $6.1900 | $6.2700 | $6.2600 | $6.2700 | 1,612,100 | |
| 2024-01-23 | U14.SI | SGD | $6.2500 | $6.2400 | $6.3000 | $6.2500 | $6.2600 | 1,347,300 | |
| 2024-01-22 | U14.SI | SGD | $6.2300 | $6.2000 | $6.3600 | $6.2200 | $6.2300 | 2,141,200 | |
| 2024-01-19 | U14.SI | SGD | $6.2600 | $6.1600 | $6.2800 | $6.2600 | $6.2700 | 1,968,500 | |
| 2024-01-18 | U14.SI | SGD | $6.2100 | $6.0800 | $6.2100 | $6.1900 | $6.2100 | 2,639,800 | |
| 2024-01-17 | U14.SI | SGD | $6.1200 | $6.1100 | $6.2200 | $6.1100 | $6.1200 | 1,980,300 | |
| 2024-01-16 | U14.SI | SGD | $6.2100 | $6.1800 | $6.2700 | $6.2100 | $6.2200 | 1,807,800 | |
| 2024-01-15 | U14.SI | SGD | $6.2400 | $6.1500 | $6.2500 | $6.2300 | $6.2400 | 1,547,100 | |
| 2024-01-12 | U14.SI | SGD | $6.1700 | $6.1600 | $6.2600 | $6.1700 | $6.1900 | 1,731,600 | |
| 2024-01-11 | U14.SI | SGD | $6.2400 | $6.2100 | $6.2800 | $6.2400 | $6.2500 | 1,212,200 | |
| 2024-01-10 | U14.SI | SGD | $6.2300 | $6.1700 | $6.2500 | $6.2200 | $6.2300 | 2,241,500 | |
| 2024-01-09 | U14.SI | SGD | $6.2300 | $6.2200 | $6.2800 | $0.0000 | $6.2400 | 1,566,500 | |
| 2024-01-08 | U14.SI | SGD | $6.2300 | $6.1800 | $6.2800 | $6.2300 | $6.2400 | 2,124,600 | |
| 2024-01-05 | U14.SI | SGD | $6.1800 | $6.0800 | $6.2000 | $6.1600 | $6.1800 | 2,192,200 | |
| 2024-01-04 | U14.SI | SGD | $6.1200 | $6.0700 | $6.1900 | $6.1200 | $6.1300 | 2,337,000 | |
| 2024-01-03 | U14.SI | SGD | $6.1700 | $6.1200 | $6.1900 | $6.1500 | $6.1700 | 1,834,900 | |
| 2024-01-02 | U14.SI | SGD | $6.1600 | $6.1600 | $6.3100 | $6.1600 | $6.1800 | 2,160,423 | |
| 2023-12-29 | U14.SI | SGD | $6.2800 | $6.2300 | $6.3200 | $6.2700 | $6.2800 | 2,131,400 | |
| 2023-12-28 | U14.SI | SGD | $6.2300 | $6.1900 | $6.2800 | $6.2300 | $6.2400 | 1,858,700 | |
| 2023-12-27 | U14.SI | SGD | $6.1700 | $6.0700 | $6.2200 | $6.1700 | $6.1800 | 1,397,300 | |
| 2023-12-26 | U14.SI | SGD | $6.1000 | $6.0800 | $6.1200 | $6.0900 | $6.1000 | 532,400 | |
| 2023-12-22 | U14.SI | SGD | $6.0700 | $6.0600 | $6.1400 | $6.0700 | $6.0800 | 880,800 | |
| 2023-12-21 | U14.SI | SGD | $6.0600 | $6.0100 | $6.0900 | $6.0600 | $6.0700 | 1,414,000 | |
| 2023-12-20 | U14.SI | SGD | $6.0600 | $6.0600 | $6.1500 | $6.0600 | $6.0800 | 1,295,200 | |
| 2023-12-19 | U14.SI | SGD | $6.1300 | $6.0600 | $6.1500 | $6.1200 | $6.1300 | 2,310,700 | |
| 2023-12-18 | U14.SI | SGD | $6.1300 | $6.0100 | $6.1900 | $6.1200 | $6.1300 | 2,829,100 | |
| 2023-12-15 | U14.SI | SGD | $6.3000 | $6.0900 | $6.3300 | $6.2900 | $6.3000 | 5,594,300 | |
| 2023-12-14 | U14.SI | SGD | $6.1200 | $5.9900 | $6.1700 | $6.1100 | $6.1200 | 3,751,300 | |
| 2023-12-13 | U14.SI | SGD | $5.9100 | $5.8700 | $5.9500 | $5.9000 | $5.9100 | 1,267,100 | |
| 2023-12-12 | U14.SI | SGD | $5.9600 | $5.9200 | $5.9900 | $5.9400 | $5.9600 | 1,610,000 | |
| 2023-12-11 | U14.SI | SGD | $5.9300 | $5.9100 | $6.0300 | $5.9300 | $5.9400 | 1,171,500 | |
| 2023-12-08 | U14.SI | SGD | $6.0200 | $6.0000 | $6.0600 | $6.0200 | $6.0300 | 1,720,100 | |
| 2023-12-07 | U14.SI | SGD | $6.0400 | $5.8900 | $6.0700 | $6.0300 | $6.0500 | 2,852,900 | |
| 2023-12-06 | U14.SI | SGD | $5.9700 | $5.8600 | $5.9900 | $5.9500 | $5.9700 | 2,244,000 | |
| 2023-12-05 | U14.SI | SGD | $5.8900 | $5.8800 | $5.9600 | $5.8900 | $0.0000 | 1,775,400 | |
| 2023-12-04 | U14.SI | SGD | $5.9300 | $5.9100 | $6.0200 | $5.9300 | $5.9500 | 1,184,600 | |
| 2023-12-01 | U14.SI | SGD | $5.9100 | $5.8600 | $5.9400 | $5.9000 | $5.9100 | 1,507,900 | |
| 2023-11-30 | U14.SI | SGD | $5.9000 | $5.8400 | $5.9700 | $5.8800 | $5.9000 | 6,145,100 | |
| 2023-11-29 | U14.SI | SGD | $5.9400 | $5.8800 | $5.9600 | $5.9300 | $5.9500 | 2,122,100 | |
| 2023-11-28 | U14.SI | SGD | $5.8600 | $5.8500 | $5.9700 | $5.8600 | $5.8800 | 2,074,500 | |
| 2023-11-27 | U14.SI | SGD | $5.9500 | $5.9500 | $6.0700 | $5.9500 | $5.9600 | 2,199,400 |