UOL
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-11-24 | U14.SI | SGD | $6.0700 | $6.0400 | $6.1700 | $6.0700 | $6.0800 | 1,781,600 | |
| 2023-11-23 | U14.SI | SGD | $6.1800 | $6.1400 | $6.2300 | $6.1500 | $6.1800 | 1,080,100 | |
| 2023-11-22 | U14.SI | SGD | $6.1900 | $6.1500 | $6.2300 | $6.1700 | $6.1900 | 1,867,800 | |
| 2023-11-21 | U14.SI | SGD | $6.1400 | $6.1000 | $6.2100 | $6.1100 | $6.1400 | 1,381,400 | |
| 2023-11-20 | U14.SI | SGD | $6.1600 | $6.1000 | $6.2200 | $6.1500 | $6.1600 | 1,967,900 | |
| 2023-11-17 | U14.SI | SGD | $6.1500 | $6.1200 | $6.2400 | $6.1400 | $6.1500 | 1,660,900 | |
| 2023-11-16 | U14.SI | SGD | $6.2600 | $6.1900 | $6.3100 | $6.2600 | $6.2800 | 3,006,600 | |
| 2023-11-15 | U14.SI | SGD | $6.3400 | $6.2000 | $6.4800 | $6.3300 | $6.3400 | 5,719,500 | |
| 2023-11-14 | U14.SI | SGD | $6.0400 | $5.9600 | $6.0700 | $6.0400 | $6.0500 | 2,557,200 | |
| 2023-11-10 | U14.SI | SGD | $5.9700 | $5.8800 | $6.0100 | $5.9600 | $5.9700 | 1,527,900 | |
| 2023-11-09 | U14.SI | SGD | $5.9900 | $5.9500 | $6.0600 | $5.9800 | $5.9900 | 2,353,700 | |
| 2023-11-08 | U14.SI | SGD | $6.1300 | $6.0000 | $6.1400 | $6.1100 | $6.1300 | 1,234,400 | |
| 2023-11-07 | U14.SI | SGD | $6.0500 | $6.0300 | $6.1300 | $6.0400 | $6.0500 | 1,586,500 | |
| 2023-11-06 | U14.SI | SGD | $6.1600 | $5.9200 | $6.1600 | $6.1500 | $6.1600 | 1,838,000 | |
| 2023-11-03 | U14.SI | SGD | $5.9900 | $5.9000 | $6.0300 | $5.9900 | $6.0000 | 1,617,100 | |
| 2023-11-02 | U14.SI | SGD | $5.8600 | $5.8200 | $5.9500 | $5.8600 | $5.8800 | 1,268,500 | |
| 2023-11-01 | U14.SI | SGD | $5.8700 | $5.8100 | $5.9300 | $5.8700 | $5.8800 | 1,338,700 | |
| 2023-10-31 | U14.SI | SGD | $5.9000 | $5.7900 | $5.9000 | $5.8800 | $5.9000 | 2,536,800 | |
| 2023-10-30 | U14.SI | SGD | $5.8300 | $5.7100 | $5.8500 | $5.8200 | $5.8300 | 1,634,000 | |
| 2023-10-27 | U14.SI | SGD | $5.7600 | $5.7100 | $5.7600 | $5.7400 | $5.7600 | 974,200 | |
| 2023-10-26 | U14.SI | SGD | $5.6800 | $5.6000 | $5.7300 | $5.6800 | $5.7000 | 2,010,100 | |
| 2023-10-25 | U14.SI | SGD | $5.7300 | $5.7100 | $5.9100 | $5.7300 | $5.7500 | 2,351,800 | |
| 2023-10-24 | U14.SI | SGD | $5.9000 | $5.7500 | $5.9000 | $5.8800 | $5.9000 | 3,156,600 | |
| 2023-10-23 | U14.SI | SGD | $5.7900 | $5.7800 | $5.9700 | $5.7800 | $5.8000 | 3,023,000 | |
| 2023-10-20 | U14.SI | SGD | $5.9400 | $5.9300 | $6.2000 | $5.9400 | $5.9500 | 3,599,100 | |
| 2023-10-19 | U14.SI | SGD | $6.2200 | $6.2000 | $6.3600 | $6.2200 | $6.2300 | 1,489,800 | |
| 2023-10-18 | U14.SI | SGD | $6.3900 | $6.3700 | $6.5700 | $6.3900 | $6.4100 | 1,615,900 | |
| 2023-10-17 | U14.SI | SGD | $6.5600 | $6.5000 | $6.6000 | $6.5600 | $6.5700 | 630,900 | |
| 2023-10-16 | U14.SI | SGD | $6.5000 | $6.4700 | $6.5400 | $6.5000 | $6.5100 | 648,900 | |
| 2023-10-13 | U14.SI | SGD | $6.5100 | $6.4900 | $6.5700 | $6.5000 | $6.5100 | 802,800 | |
| 2023-10-12 | U14.SI | SGD | $6.5900 | $6.5100 | $6.6400 | $6.5900 | $6.6000 | 1,023,900 | |
| 2023-10-11 | U14.SI | SGD | $6.5300 | $6.4600 | $6.5400 | $6.5200 | $6.5300 | 610,700 | |
| 2023-10-10 | U14.SI | SGD | $6.4900 | $6.4100 | $6.5000 | $6.4800 | $6.4900 | 896,100 | |
| 2023-10-09 | U14.SI | SGD | $6.3900 | $6.3500 | $6.4200 | $6.3800 | $6.4000 | 405,000 | |
| 2023-10-06 | U14.SI | SGD | $6.3900 | $6.3300 | $6.4000 | $6.3700 | $6.3900 | 809,400 | |
| 2023-10-05 | U14.SI | SGD | $6.3800 | $6.2800 | $6.3800 | $6.3700 | $6.3800 | 554,200 | |
| 2023-10-04 | U14.SI | SGD | $6.3200 | $6.2600 | $6.3400 | $6.3100 | $6.3200 | 1,259,700 | |
| 2023-10-03 | U14.SI | SGD | $6.3900 | $6.3200 | $6.4100 | $6.3800 | $6.4100 | 1,293,800 | |
| 2023-10-02 | U14.SI | SGD | $6.4200 | $6.3300 | $6.4600 | $6.4000 | $6.4200 | 1,572,400 | |
| 2023-09-29 | U14.SI | SGD | $6.4200 | $6.3000 | $6.4500 | $6.4200 | $6.4300 | 1,566,200 | |
| 2023-09-28 | U14.SI | SGD | $6.3200 | $6.2600 | $6.3400 | $6.3200 | $6.3300 | 1,001,900 | |
| 2023-09-27 | U14.SI | SGD | $6.3100 | $6.3000 | $6.3700 | $6.3100 | $6.3300 | 1,434,500 | |
| 2023-09-26 | U14.SI | SGD | $6.4100 | $6.3200 | $6.4400 | $6.4000 | $6.4100 | 902,500 | |
| 2023-09-25 | U14.SI | SGD | $6.3700 | $6.3500 | $6.4000 | $6.3700 | $6.3800 | 735,700 | |
| 2023-09-22 | U14.SI | SGD | $6.3800 | $6.3200 | $6.4000 | $6.3800 | $6.4000 | 995,100 | |
| 2023-09-21 | U14.SI | SGD | $6.3900 | $6.3800 | $6.5000 | $6.3900 | $6.4000 | 1,648,800 | |
| 2023-09-20 | U14.SI | SGD | $6.5100 | $6.4700 | $6.5300 | $6.5100 | $6.5200 | 1,072,900 | |
| 2023-09-19 | U14.SI | SGD | $6.5000 | $6.4900 | $6.6000 | $6.5000 | $6.5100 | 675,000 | |
| 2023-09-18 | U14.SI | SGD | $6.5300 | $6.5200 | $6.6100 | $6.5300 | $6.5500 | 1,218,200 | |
| 2023-09-15 | U14.SI | SGD | $6.6600 | $6.5700 | $6.6700 | $6.6500 | $6.6600 | 1,887,600 |