UOL
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2023-05-08 | U14.SI | SGD | XD | $6.9100 | $6.9100 | $7.0300 | $6.9100 | $6.9600 | 1,217,100 |
| 2023-05-05 | U14.SI | SGD | CD | $7.1000 | $7.0900 | $7.2000 | $7.0900 | $7.1000 | 435,700 |
| 2023-05-04 | U14.SI | SGD | CD | $7.1600 | $7.0600 | $7.1600 | $7.1400 | $7.1600 | 847,900 |
| 2023-05-03 | U14.SI | SGD | CD | $7.0700 | $6.9300 | $7.0900 | $7.0700 | $7.0900 | 609,100 |
| 2023-05-02 | U14.SI | SGD | CD | $7.0100 | $6.9900 | $7.1400 | $7.0100 | $7.0200 | 1,050,100 |
| 2023-04-28 | U14.SI | SGD | CD | $6.9300 | $6.8200 | $6.9700 | $6.9300 | $6.9400 | 1,106,700 |
| 2023-04-27 | U14.SI | SGD | CD | $6.8500 | $6.8100 | $7.0600 | $6.8500 | $6.8600 | 2,413,700 |
| 2023-04-26 | U14.SI | SGD | CD | $7.1900 | $7.1000 | $7.2000 | $7.1600 | $7.1900 | 679,700 |
| 2023-04-25 | U14.SI | SGD | CD | $7.1500 | $7.1100 | $7.1800 | $7.1300 | $7.1500 | 606,800 |
| 2023-04-24 | U14.SI | SGD | CD | $7.1200 | $7.1200 | $7.2200 | $7.1200 | $7.1400 | 572,300 |
| 2023-04-21 | U14.SI | SGD | CD | $7.2000 | $7.1200 | $7.2000 | $7.1800 | $7.2000 | 815,300 |
| 2023-04-20 | U14.SI | SGD | CD | $7.1500 | $7.1100 | $7.2400 | $7.1400 | $7.1500 | 1,549,500 |
| 2023-04-19 | U14.SI | SGD | CD | $7.1000 | $7.0400 | $7.1100 | $7.0800 | $7.1000 | 644,600 |
| 2023-04-18 | U14.SI | SGD | CD | $7.0900 | $7.0400 | $7.1100 | $7.0800 | $7.0900 | 614,300 |
| 2023-04-17 | U14.SI | SGD | CD | $7.1100 | $7.0200 | $7.1100 | $7.0800 | $7.1100 | 381,200 |
| 2023-04-14 | U14.SI | SGD | CD | $7.0700 | $7.0300 | $7.0900 | $7.0600 | $7.0800 | 614,500 |
| 2023-04-13 | U14.SI | SGD | CD | $7.0300 | $6.9500 | $7.0700 | $7.0100 | $7.0300 | 1,403,200 |
| 2023-04-12 | U14.SI | SGD | CD | $7.0300 | $7.0100 | $7.1400 | $7.0300 | $7.0400 | 976,900 |
| 2023-04-11 | U14.SI | SGD | CD | $7.1400 | $7.1100 | $7.1800 | $7.1300 | $7.1400 | 777,400 |
| 2023-04-10 | U14.SI | SGD | CD | $7.1300 | $7.0800 | $7.1400 | $7.1100 | $7.1300 | 689,300 |
| 2023-04-06 | U14.SI | SGD | CD | $7.0400 | $7.0200 | $7.1200 | $7.0400 | $7.0600 | 1,229,400 |
| 2023-04-05 | U14.SI | SGD | CD | $7.1300 | $7.0200 | $7.1400 | $7.1100 | $7.1300 | 1,559,300 |
| 2023-04-04 | U14.SI | SGD | CD | $7.0200 | $6.9800 | $7.0400 | $7.0100 | $7.0200 | 364,400 |
| 2023-04-03 | U14.SI | SGD | CD | $7.0100 | $6.9400 | $7.0500 | $7.0000 | $7.0100 | 1,248,300 |
| 2023-03-31 | U14.SI | SGD | CD | $6.9300 | $6.8200 | $6.9300 | $6.9100 | $6.9300 | 1,690,300 |
| 2023-03-30 | U14.SI | SGD | CD | $6.8900 | $6.7900 | $6.9000 | $6.8500 | $6.8900 | 1,274,300 |
| 2023-03-29 | U14.SI | SGD | CD | $6.8300 | $6.7500 | $6.8700 | $6.7900 | $6.8300 | 913,300 |
| 2023-03-28 | U14.SI | SGD | CD | $6.7500 | $6.7300 | $6.8200 | $6.7400 | $6.7500 | 883,600 |
| 2023-03-27 | U14.SI | SGD | CD | $6.7000 | $6.6300 | $6.7600 | $6.7000 | $6.7200 | 1,259,400 |
| 2023-03-24 | U14.SI | SGD | CD | $6.5900 | $6.5500 | $6.6400 | $6.5900 | $6.6100 | 826,100 |
| 2023-03-23 | U14.SI | SGD | CD | $6.6600 | $6.6400 | $6.7100 | $6.6600 | $6.6900 | 744,800 |
| 2023-03-22 | U14.SI | SGD | CD | $6.6800 | $6.6300 | $6.7100 | $6.6800 | $6.7000 | 977,500 |
| 2023-03-21 | U14.SI | SGD | CD | $6.6300 | $6.6100 | $6.7000 | $6.6300 | $6.6500 | 1,104,700 |
| 2023-03-20 | U14.SI | SGD | CD | $6.5500 | $6.4900 | $6.6100 | $6.5400 | $6.5600 | 744,500 |
| 2023-03-17 | U14.SI | SGD | CD | $6.6300 | $6.4900 | $6.6300 | $6.6100 | $6.6300 | 1,487,500 |
| 2023-03-16 | U14.SI | SGD | CD | $6.4900 | $6.4300 | $6.5000 | $6.4800 | $6.4900 | 833,500 |
| 2023-03-15 | U14.SI | SGD | CD | $6.4700 | $6.4400 | $6.5000 | $6.4600 | $6.4700 | 1,191,500 |
| 2023-03-14 | U14.SI | SGD | CD | $6.4200 | $6.2700 | $6.4400 | $6.4200 | $6.4300 | 1,471,200 |
| 2023-03-13 | U14.SI | SGD | CD | $6.3400 | $6.3000 | $6.4500 | $6.3200 | $6.3400 | 967,300 |
| 2023-03-10 | U14.SI | SGD | CD | $6.3900 | $6.3600 | $6.4800 | $6.3900 | $6.4000 | 1,071,300 |
| 2023-03-09 | U14.SI | SGD | CD | $6.5100 | $6.4800 | $6.6300 | $6.5000 | $6.5100 | 682,800 |
| 2023-03-08 | U14.SI | SGD | CD | $6.5700 | $6.4800 | $6.6300 | $6.5500 | $6.5700 | 1,343,100 |
| 2023-03-07 | U14.SI | SGD | CD | $6.6300 | $6.5700 | $6.6700 | $6.6300 | $6.6500 | 709,500 |
| 2023-03-06 | U14.SI | SGD | CD | $6.6700 | $6.5900 | $6.7900 | $6.6500 | $6.6700 | 1,378,700 |
| 2023-03-03 | U14.SI | SGD | CD | $6.7900 | $6.7600 | $6.8500 | $6.7600 | $6.8000 | 551,400 |
| 2023-03-02 | U14.SI | SGD | CD | $6.7900 | $6.7500 | $6.9000 | $6.7800 | $6.7900 | 570,300 |
| 2023-03-01 | U14.SI | SGD | CD | $6.9100 | $6.8300 | $6.9300 | $6.8900 | $6.9100 | 827,759 |
| 2023-02-28 | U14.SI | SGD | CD | $6.8300 | $6.7400 | $6.9200 | $6.7600 | $6.8300 | 2,076,000 |