UOL
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-05-11 | U14.SI | SGD | $7.0500 | $6.9700 | $7.0600 | $7.0200 | $7.0500 | 1,792,200 | |
| 2022-05-10 | U14.SI | SGD | $6.9900 | $6.9600 | $7.0400 | $6.9900 | $7.0000 | 1,650,100 | |
| 2022-05-09 | U14.SI | SGD | XD | $7.0400 | $7.0000 | $7.0600 | $7.0000 | $7.0400 | 780,100 |
| 2022-05-06 | U14.SI | SGD | XD | $7.0300 | $7.0100 | $7.1100 | $7.0200 | $7.0400 | 2,031,400 |
| 2022-05-05 | U14.SI | SGD | CD | $7.2100 | $7.2000 | $7.2900 | $7.2000 | $7.2100 | 777,000 |
| 2022-05-04 | U14.SI | SGD | CD | $7.2200 | $7.1800 | $7.3000 | $7.2100 | $7.2400 | 1,144,000 |
| 2022-04-29 | U14.SI | SGD | CD | $7.3000 | $7.1600 | $7.3400 | $7.2900 | $7.3000 | 2,826,600 |
| 2022-04-28 | U14.SI | SGD | CD | $7.1700 | $7.0800 | $7.2200 | $7.1700 | $7.2000 | 1,566,700 |
| 2022-04-27 | U14.SI | SGD | CD | $7.1200 | $7.0600 | $7.1300 | $7.1100 | $7.1200 | 783,000 |
| 2022-04-26 | U14.SI | SGD | CD | $7.1100 | $7.0700 | $7.1400 | $7.1000 | $7.1300 | 766,400 |
| 2022-04-25 | U14.SI | SGD | CD | $7.1200 | $7.0700 | $7.1400 | $7.1000 | $7.1200 | 767,800 |
| 2022-04-22 | U14.SI | SGD | CD | $7.1200 | $7.0800 | $7.1500 | $7.1200 | $7.1500 | 816,700 |
| 2022-04-21 | U14.SI | SGD | CD | $7.1300 | $7.1000 | $7.1800 | $7.1300 | $7.1500 | 789,500 |
| 2022-04-20 | U14.SI | SGD | CD | $7.1500 | $7.0700 | $7.1800 | $7.1500 | $7.1600 | 1,448,600 |
| 2022-04-19 | U14.SI | SGD | CD | $7.0500 | $7.0500 | $7.1100 | $7.0500 | $7.0700 | 681,000 |
| 2022-04-18 | U14.SI | SGD | CD | $7.0500 | $7.0400 | $7.1100 | $7.0500 | $7.0800 | 580,300 |
| 2022-04-14 | U14.SI | SGD | CD | $7.0600 | $7.0400 | $7.1100 | $7.0600 | $7.1000 | 1,411,600 |
| 2022-04-13 | U14.SI | SGD | CD | $7.0800 | $7.0500 | $7.1000 | $7.0700 | $7.0800 | 967,400 |
| 2022-04-12 | U14.SI | SGD | CD | $7.0800 | $7.0500 | $7.1300 | $7.0700 | $7.0800 | 641,000 |
| 2022-04-11 | U14.SI | SGD | CD | $7.1000 | $7.1000 | $7.1900 | $7.1000 | $7.1200 | 644,400 |
| 2022-04-08 | U14.SI | SGD | CD | $7.1600 | $7.1600 | $7.2600 | $7.1600 | $7.1700 | 599,700 |
| 2022-04-07 | U14.SI | SGD | CD | $7.2200 | $7.1900 | $7.2600 | $7.2200 | $7.2300 | 1,298,600 |
| 2022-04-06 | U14.SI | SGD | CD | $7.2700 | $7.2100 | $7.2800 | $7.2500 | $7.2700 | 1,269,800 |
| 2022-04-05 | U14.SI | SGD | CD | $7.2400 | $7.1500 | $7.2700 | $7.2400 | $7.2500 | 1,846,300 |
| 2022-04-04 | U14.SI | SGD | CD | $7.1400 | $7.0700 | $7.1600 | $7.1200 | $7.1400 | 1,148,100 |
| 2022-04-01 | U14.SI | SGD | CD | $7.0600 | $7.0200 | $7.0800 | $7.0600 | $7.0800 | 863,600 |
| 2022-03-31 | U14.SI | SGD | CD | $7.0400 | $7.0400 | $7.1600 | $7.0400 | $7.0700 | 2,116,600 |
| 2022-03-30 | U14.SI | SGD | CD | $7.1300 | $7.0900 | $7.1400 | $7.1200 | $7.1300 | 1,205,400 |
| 2022-03-29 | U14.SI | SGD | CD | $7.0800 | $7.0400 | $7.1400 | $7.0800 | $7.0900 | 1,114,900 |
| 2022-03-28 | U14.SI | SGD | CD | $7.1100 | $7.0900 | $7.1500 | $7.1100 | $7.1200 | 903,600 |
| 2022-03-25 | U14.SI | SGD | CD | $7.0700 | $7.0700 | $7.1500 | $7.0700 | $7.0800 | 1,257,300 |
| 2022-03-24 | U14.SI | SGD | CD | $7.1000 | $7.0100 | $7.1400 | $7.0900 | $7.1000 | 1,173,600 |
| 2022-03-23 | U14.SI | SGD | CD | $7.0500 | $7.0200 | $7.0800 | $7.0400 | $7.0600 | 879,600 |
| 2022-03-22 | U14.SI | SGD | CD | $7.0300 | $6.9700 | $7.0400 | $7.0100 | $7.0300 | 911,600 |
| 2022-03-21 | U14.SI | SGD | CD | $6.9800 | $6.9300 | $7.0300 | $6.9800 | $6.9900 | 619,200 |
| 2022-03-18 | U14.SI | SGD | CD | $6.9900 | $6.9100 | $7.0200 | $6.9900 | $7.0000 | 2,400,700 |
| 2022-03-17 | U14.SI | SGD | CD | $6.9300 | $6.8200 | $6.9400 | $6.9200 | $6.9300 | 1,819,100 |
| 2022-03-16 | U14.SI | SGD | CD | $6.8600 | $6.7600 | $6.8700 | $6.8500 | $6.8700 | 1,718,000 |
| 2022-03-15 | U14.SI | SGD | CD | $6.7600 | $6.7400 | $6.8300 | $6.7500 | $6.7600 | 1,274,800 |
| 2022-03-14 | U14.SI | SGD | CD | $6.8100 | $6.7600 | $6.8800 | $6.8000 | $6.8100 | 1,608,000 |
| 2022-03-11 | U14.SI | SGD | CD | $6.8400 | $6.8200 | $6.9500 | $6.8400 | $6.8600 | 2,614,700 |
| 2022-03-10 | U14.SI | SGD | CD | $6.9300 | $6.8200 | $6.9400 | $6.9100 | $6.9300 | 2,103,200 |
| 2022-03-09 | U14.SI | SGD | CD | $6.8000 | $6.7500 | $6.8600 | $6.8000 | $6.8200 | 2,075,800 |
| 2022-03-08 | U14.SI | SGD | CD | $6.7500 | $6.7300 | $6.8800 | $6.7500 | $6.7600 | 2,677,000 |
| 2022-03-07 | U14.SI | SGD | CD | $6.8500 | $6.7800 | $6.8800 | $6.8400 | $6.8500 | 1,850,300 |
| 2022-03-04 | U14.SI | SGD | CD | $6.7900 | $6.7600 | $6.8700 | $6.7900 | $6.8000 | 2,113,700 |
| 2022-03-03 | U14.SI | SGD | CD | $6.9000 | $6.9000 | $6.9700 | $6.8900 | $6.9000 | 1,328,100 |
| 2022-03-02 | U14.SI | SGD | CD | $6.9000 | $6.9000 | $7.0000 | $6.9000 | $6.9400 | 2,332,500 |
| 2022-03-01 | U14.SI | SGD | CD | $7.0200 | $6.9600 | $7.0500 | $7.0100 | $7.0200 | 1,976,000 |
| 2022-02-28 | U14.SI | SGD | $6.9800 | $6.9400 | $7.1500 | $6.9800 | $7.0100 | 4,116,200 |