UOL
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-10-05 | U14.SI | SGD | $6.8400 | $6.7600 | $6.8400 | $6.8300 | $6.8400 | 1,292,000 | |
| 2021-10-04 | U14.SI | SGD | $6.9100 | $6.8300 | $6.9300 | $6.9000 | $6.9100 | 1,262,800 | |
| 2021-10-01 | U14.SI | SGD | $6.7900 | $6.7600 | $6.8400 | $6.7800 | $6.7900 | 1,006,800 | |
| 2021-09-30 | U14.SI | SGD | $6.8600 | $6.8400 | $6.9200 | $6.8500 | $6.8600 | 1,466,800 | |
| 2021-09-29 | U14.SI | SGD | $6.8500 | $6.8400 | $6.9300 | $6.8500 | $6.8600 | 1,445,500 | |
| 2021-09-28 | U14.SI | SGD | $6.9200 | $6.9000 | $6.9900 | $6.9100 | $6.9200 | 1,621,500 | |
| 2021-09-27 | U14.SI | SGD | $7.0300 | $7.0000 | $7.0800 | $7.0200 | $7.0300 | 812,300 | |
| 2021-09-24 | U14.SI | SGD | $7.0000 | $6.9400 | $7.0400 | $7.0000 | $7.0100 | 1,481,000 | |
| 2021-09-23 | U14.SI | SGD | $7.0100 | $6.9800 | $7.0600 | $7.0100 | $7.0300 | 1,417,300 | |
| 2021-09-22 | U14.SI | SGD | $6.9800 | $6.9100 | $7.0300 | $6.9700 | $6.9800 | 1,269,400 | |
| 2021-09-21 | U14.SI | SGD | $7.0200 | $6.9200 | $7.0700 | $7.0200 | $7.0300 | 1,264,800 | |
| 2021-09-20 | U14.SI | SGD | $6.9200 | $6.9000 | $6.9700 | $6.9000 | $6.9200 | 911,900 | |
| 2021-09-17 | U14.SI | SGD | $6.9400 | $6.8800 | $6.9600 | $6.9300 | $6.9400 | 2,515,500 | |
| 2021-09-16 | U14.SI | SGD | $6.9600 | $6.9300 | $7.0200 | $6.9600 | $6.9700 | 906,300 | |
| 2021-09-15 | U14.SI | SGD | $6.9600 | $6.9500 | $7.0200 | $6.9500 | $6.9600 | 1,049,300 | |
| 2021-09-14 | U14.SI | SGD | $7.0000 | $7.0000 | $7.1100 | $6.9900 | $7.0100 | 1,938,300 | |
| 2021-09-13 | U14.SI | SGD | $7.0600 | $6.9900 | $7.1100 | $7.0500 | $7.0600 | 567,900 | |
| 2021-09-10 | U14.SI | SGD | $7.0900 | $7.0100 | $7.1400 | $7.0900 | $7.1000 | 1,048,400 | |
| 2021-09-09 | U14.SI | SGD | $6.9700 | $6.9400 | $7.0100 | $6.9600 | $6.9700 | 1,412,100 | |
| 2021-09-08 | U14.SI | SGD | $7.0100 | $6.9800 | $7.0800 | $7.0100 | $7.0200 | 1,400,000 | |
| 2021-09-07 | U14.SI | SGD | $7.1100 | $7.0600 | $7.1500 | $7.1000 | $7.1200 | 651,500 | |
| 2021-09-06 | U14.SI | SGD | $7.1200 | $7.0500 | $7.1400 | $7.1200 | $7.1300 | 698,300 | |
| 2021-09-03 | U14.SI | SGD | $7.0700 | $7.0300 | $7.1000 | $7.0600 | $7.0700 | 825,800 | |
| 2021-09-02 | U14.SI | SGD | $7.0900 | $7.0200 | $7.1000 | $7.0700 | $7.0900 | 890,800 | |
| 2021-09-01 | U14.SI | SGD | $7.0900 | $6.9900 | $7.1000 | $7.0700 | $7.0900 | 721,800 | |
| 2021-08-31 | U14.SI | SGD | $7.0000 | $6.9200 | $7.0600 | $7.0000 | $7.0100 | 3,006,400 | |
| 2021-08-30 | U14.SI | SGD | $7.0800 | $7.0200 | $7.1000 | $7.0800 | $7.0900 | 963,800 | |
| 2021-08-27 | U14.SI | SGD | $7.0100 | $7.0000 | $7.0500 | $7.0100 | $7.0200 | 1,155,300 | |
| 2021-08-26 | U14.SI | SGD | $7.0800 | $7.0700 | $7.1400 | $7.0800 | $7.0900 | 578,100 | |
| 2021-08-25 | U14.SI | SGD | $7.1100 | $7.1000 | $7.1900 | $7.1100 | $7.1200 | 557,200 | |
| 2021-08-24 | U14.SI | SGD | $7.1400 | $7.0800 | $7.1600 | $7.1300 | $7.1400 | 743,500 | |
| 2021-08-23 | U14.SI | SGD | $7.0700 | $7.0700 | $7.1700 | $7.0700 | $7.0800 | 839,600 | |
| 2021-08-20 | U14.SI | SGD | $7.1100 | $7.0700 | $7.1600 | $7.1000 | $7.1100 | 950,000 | |
| 2021-08-19 | U14.SI | SGD | $7.1000 | $7.0800 | $7.2000 | $7.1000 | $7.1100 | 1,483,000 | |
| 2021-08-18 | U14.SI | SGD | $7.2400 | $7.0600 | $7.2400 | $7.2200 | $7.2400 | 2,687,400 | |
| 2021-08-17 | U14.SI | SGD | $7.0600 | $7.0400 | $7.1900 | $7.0600 | $7.0800 | 1,804,600 | |
| 2021-08-16 | U14.SI | SGD | $7.2100 | $7.1700 | $7.2400 | $7.2000 | $7.2100 | 751,300 | |
| 2021-08-13 | U14.SI | SGD | $7.2500 | $7.2200 | $7.3100 | $7.2300 | $7.2500 | 928,700 | |
| 2021-08-12 | U14.SI | SGD | $7.2300 | $7.2100 | $7.2800 | $7.2300 | $7.2400 | 786,400 | |
| 2021-08-11 | U14.SI | SGD | $7.2600 | $7.2500 | $7.3400 | $7.2600 | $7.2700 | 747,200 | |
| 2021-08-10 | U14.SI | SGD | $7.3400 | $7.2800 | $7.3500 | $7.3300 | $7.3400 | 1,077,500 | |
| 2021-08-06 | U14.SI | SGD | $7.2900 | $7.2600 | $7.3500 | $7.2800 | $7.2900 | 663,500 | |
| 2021-08-05 | U14.SI | SGD | $7.3200 | $7.2700 | $7.3700 | $7.3000 | $7.3200 | 807,300 | |
| 2021-08-04 | U14.SI | SGD | $7.3500 | $7.1900 | $7.3800 | $7.3400 | $7.3500 | 1,632,300 | |
| 2021-08-03 | U14.SI | SGD | $7.2200 | $7.1600 | $7.2600 | $7.2100 | $7.2200 | 633,300 | |
| 2021-08-02 | U14.SI | SGD | $7.2400 | $7.1800 | $7.3500 | $7.2300 | $7.2400 | 1,162,200 | |
| 2021-07-30 | U14.SI | SGD | $7.3000 | $7.2800 | $7.3500 | $7.3000 | $7.3200 | 1,379,600 | |
| 2021-07-29 | U14.SI | SGD | $7.3500 | $7.2500 | $7.3600 | $7.3300 | $7.3500 | 1,323,200 | |
| 2021-07-28 | U14.SI | SGD | $7.2400 | $7.1900 | $7.3000 | $7.2300 | $7.2600 | 1,074,400 | |
| 2021-07-27 | U14.SI | SGD | $7.2400 | $7.2200 | $7.3500 | $7.2400 | $7.2500 | 833,600 |