UOL
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-07-19 | U14.SI | SGD | $6.7400 | $6.6700 | $6.7500 | $6.7300 | $6.7400 | 845,300 | |
| 2023-07-18 | U14.SI | SGD | $6.7300 | $6.7100 | $6.8400 | $6.7200 | $6.7300 | 1,155,600 | |
| 2023-07-17 | U14.SI | SGD | $6.7600 | $6.7200 | $6.8300 | $6.7500 | $6.7600 | 1,294,900 | |
| 2023-07-14 | U14.SI | SGD | $6.8100 | $6.7700 | $6.8900 | $6.8000 | $6.8100 | 2,061,200 | |
| 2023-07-13 | U14.SI | SGD | $6.8000 | $6.7100 | $6.8200 | $6.7900 | $6.8000 | 2,645,100 | |
| 2023-07-12 | U14.SI | SGD | $6.6600 | $6.6000 | $6.6600 | $6.6500 | $6.6600 | 1,312,300 | |
| 2023-07-11 | U14.SI | SGD | $6.6000 | $6.5400 | $6.6400 | $6.6000 | $6.6100 | 1,588,900 | |
| 2023-07-10 | U14.SI | SGD | $6.5300 | $6.4500 | $6.5500 | $6.5200 | $6.5300 | 1,785,100 | |
| 2023-07-07 | U14.SI | SGD | $6.5000 | $6.4800 | $6.5900 | $6.5000 | $0.0000 | 1,948,200 | |
| 2023-07-06 | U14.SI | SGD | $6.6000 | $6.5000 | $6.6900 | $6.5900 | $6.6000 | 3,421,200 | |
| 2023-07-05 | U14.SI | SGD | $6.4700 | $6.4700 | $6.5600 | $6.4700 | $6.4800 | 2,526,000 | |
| 2023-07-04 | U14.SI | SGD | $6.3900 | $6.3600 | $6.5200 | $6.3800 | $6.3900 | 1,750,000 | |
| 2023-07-03 | U14.SI | SGD | $6.5100 | $6.4600 | $6.5700 | $6.5100 | $6.5200 | 1,318,600 | |
| 2023-06-30 | U14.SI | SGD | $6.4200 | $6.3700 | $6.5400 | $6.4200 | $6.4500 | 2,156,100 | |
| 2023-06-28 | U14.SI | SGD | $6.4700 | $6.3400 | $6.5000 | $6.4600 | $6.4700 | 1,858,400 | |
| 2023-06-27 | U14.SI | SGD | $6.3100 | $6.2500 | $6.3500 | $6.3000 | $6.3100 | 1,962,600 | |
| 2023-06-26 | U14.SI | SGD | $6.3300 | $6.3300 | $6.4400 | $6.3300 | $6.3500 | 962,800 | |
| 2023-06-23 | U14.SI | SGD | $6.3900 | $6.3500 | $6.5000 | $6.3900 | $6.4000 | 2,062,300 | |
| 2023-06-22 | U14.SI | SGD | $6.5200 | $6.5100 | $6.5800 | $6.5200 | $6.5400 | 702,200 | |
| 2023-06-21 | U14.SI | SGD | $6.5900 | $6.5800 | $6.6400 | $6.5900 | $6.6100 | 768,500 | |
| 2023-06-20 | U14.SI | SGD | $6.6400 | $6.6000 | $6.7100 | $6.6400 | $6.6700 | 769,400 | |
| 2023-06-19 | U14.SI | SGD | $6.7200 | $6.6800 | $6.8200 | $6.7100 | $6.7200 | 646,500 | |
| 2023-06-16 | U14.SI | SGD | $6.8200 | $6.7700 | $6.9300 | $6.8200 | $6.8300 | 3,063,000 | |
| 2023-06-15 | U14.SI | SGD | $6.7400 | $6.6800 | $6.7700 | $6.7400 | $6.7500 | 954,600 | |
| 2023-06-14 | U14.SI | SGD | $6.7000 | $6.6400 | $6.7000 | $6.7000 | $6.7100 | 872,600 | |
| 2023-06-13 | U14.SI | SGD | $6.6200 | $6.5700 | $6.6600 | $6.6200 | $6.6300 | 555,100 | |
| 2023-06-12 | U14.SI | SGD | $6.6100 | $6.5600 | $6.6400 | $6.6100 | $6.6200 | 441,200 | |
| 2023-06-09 | U14.SI | SGD | $6.5600 | $6.5100 | $6.5900 | $6.5600 | $6.5700 | 556,500 | |
| 2023-06-08 | U14.SI | SGD | $6.5900 | $6.5600 | $6.6600 | $6.5800 | $6.5900 | 791,100 | |
| 2023-06-07 | U14.SI | SGD | $6.6300 | $6.5400 | $6.6500 | $6.6100 | $6.6300 | 1,084,100 | |
| 2023-06-06 | U14.SI | SGD | $6.5800 | $6.5400 | $6.6200 | $6.5700 | $6.5800 | 901,100 | |
| 2023-06-05 | U14.SI | SGD | $6.5800 | $6.5300 | $6.6500 | $6.5800 | $6.5900 | 1,396,600 | |
| 2023-06-01 | U14.SI | SGD | $6.4800 | $6.4300 | $6.5000 | $6.4700 | $6.4800 | 1,717,279 | |
| 2023-05-31 | U14.SI | SGD | $6.3500 | $6.3500 | $6.6200 | $6.3500 | $6.3600 | 5,988,600 | |
| 2023-05-30 | U14.SI | SGD | $6.6100 | $6.6100 | $6.7200 | $6.6100 | $6.6600 | 519,100 | |
| 2023-05-29 | U14.SI | SGD | $6.6600 | $6.6600 | $6.7800 | $6.6600 | $6.6900 | 879,500 | |
| 2023-05-26 | U14.SI | SGD | $6.8000 | $6.7500 | $6.8200 | $6.7700 | $6.8000 | 542,100 | |
| 2023-05-25 | U14.SI | SGD | $6.8200 | $6.7800 | $6.8600 | $6.8200 | $6.8300 | 755,400 | |
| 2023-05-24 | U14.SI | SGD | $6.8200 | $6.7600 | $6.8200 | $6.8100 | $6.8200 | 616,800 | |
| 2023-05-23 | U14.SI | SGD | $6.7600 | $6.7000 | $6.8000 | $6.7600 | $6.7700 | 613,900 | |
| 2023-05-22 | U14.SI | SGD | $6.7200 | $6.6400 | $6.7500 | $6.7000 | $6.7400 | 603,900 | |
| 2023-05-19 | U14.SI | SGD | $6.7500 | $6.6400 | $6.7700 | $6.7300 | $6.7500 | 657,200 | |
| 2023-05-18 | U14.SI | SGD | $6.6900 | $6.6900 | $6.7900 | $6.6800 | $6.6900 | 752,100 | |
| 2023-05-17 | U14.SI | SGD | $6.7000 | $6.6800 | $6.8500 | $6.7000 | $6.7100 | 1,265,600 | |
| 2023-05-16 | U14.SI | SGD | $6.8600 | $6.8100 | $6.8700 | $6.8400 | $6.8600 | 381,500 | |
| 2023-05-15 | U14.SI | SGD | $6.8600 | $6.7700 | $6.8900 | $6.8400 | $6.8600 | 360,500 | |
| 2023-05-12 | U14.SI | SGD | $6.8600 | $6.8200 | $6.9300 | $6.8600 | $6.8700 | 726,900 | |
| 2023-05-11 | U14.SI | SGD | $6.9000 | $6.8900 | $6.9600 | $6.9000 | $6.9200 | 346,900 | |
| 2023-05-10 | U14.SI | SGD | $6.9600 | $6.9100 | $6.9800 | $6.9400 | $6.9600 | 892,000 | |
| 2023-05-09 | U14.SI | SGD | XD | $6.8700 | $6.8300 | $6.9400 | $6.8600 | $6.8800 | 634,500 |