UOL
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-02-18 | U14.SI | SGD | $5.1200 | $5.1100 | $5.1500 | $5.1200 | $5.1300 | 661,800 | |
| 2025-02-17 | U14.SI | SGD | $5.1500 | $5.1200 | $5.1800 | $5.1300 | $5.1500 | 754,300 | |
| 2025-02-14 | U14.SI | SGD | $5.1300 | $5.0900 | $5.1700 | $5.1200 | $5.1300 | 1,003,700 | |
| 2025-02-13 | U14.SI | SGD | $5.1100 | $5.0800 | $5.1300 | $5.1000 | $5.1100 | 832,500 | |
| 2025-02-12 | U14.SI | SGD | $5.1100 | $5.0600 | $5.1200 | $5.1000 | $5.1100 | 669,100 | |
| 2025-02-11 | U14.SI | SGD | $5.0800 | $5.0500 | $5.1300 | $5.0700 | $5.0800 | 674,900 | |
| 2025-02-10 | U14.SI | SGD | $5.1100 | $5.0800 | $5.1200 | $5.0900 | $5.1100 | 778,900 | |
| 2025-02-07 | U14.SI | SGD | $5.1100 | $5.0800 | $5.1300 | $5.1000 | $5.1100 | 1,110,900 | |
| 2025-02-06 | U14.SI | SGD | $5.0800 | $5.0300 | $5.0800 | $5.0700 | $5.0800 | 678,200 | |
| 2025-02-05 | U14.SI | SGD | $5.0400 | $5.0200 | $5.0500 | $5.0300 | $5.0400 | 538,100 | |
| 2025-02-04 | U14.SI | SGD | $5.0200 | $5.0100 | $5.0600 | $5.0100 | $5.0200 | 1,157,900 | |
| 2025-02-03 | U14.SI | SGD | $5.0400 | $5.0400 | $5.0800 | $5.0400 | $5.0500 | 652,300 | |
| 2025-01-31 | U14.SI | SGD | $5.0800 | $5.0800 | $5.1500 | $5.0800 | $5.0900 | 1,398,400 | |
| 2025-01-28 | U14.SI | SGD | $5.0900 | $5.0400 | $5.1100 | $5.0900 | $5.1000 | 515,500 | |
| 2025-01-27 | U14.SI | SGD | $5.0500 | $5.0200 | $5.0800 | $5.0500 | $5.0600 | 1,177,600 | |
| 2025-01-24 | U14.SI | SGD | $5.0800 | $5.0600 | $5.1100 | $5.0800 | $5.0900 | 1,021,000 | |
| 2025-01-23 | U14.SI | SGD | $5.1000 | $5.0700 | $5.1300 | $5.0900 | $5.1000 | 1,368,600 | |
| 2025-01-22 | U14.SI | SGD | $5.0700 | $5.0500 | $5.1300 | $5.0700 | $5.0900 | 1,516,200 | |
| 2025-01-21 | U14.SI | SGD | $5.0900 | $5.0800 | $5.1200 | $5.0900 | $5.1000 | 671,200 | |
| 2025-01-20 | U14.SI | SGD | $5.1000 | $5.0900 | $5.1600 | $5.1000 | $5.1200 | 790,200 | |
| 2025-01-17 | U14.SI | SGD | $5.1300 | $5.0900 | $5.1900 | $5.1300 | $5.1400 | 1,054,800 | |
| 2025-01-16 | U14.SI | SGD | $5.1000 | $5.0900 | $5.1300 | $5.0900 | $5.1000 | 737,000 | |
| 2025-01-15 | U14.SI | SGD | $5.1000 | $5.0800 | $5.1200 | $5.0900 | $5.1000 | 641,700 | |
| 2025-01-14 | U14.SI | SGD | $5.0800 | $5.0700 | $5.0900 | $5.0800 | $5.0900 | 388,800 | |
| 2025-01-13 | U14.SI | SGD | $5.0800 | $5.0700 | $5.1100 | $5.0800 | $5.0900 | 883,500 | |
| 2025-01-10 | U14.SI | SGD | $5.1000 | $5.0800 | $5.1100 | $5.0900 | $5.1000 | 1,032,800 | |
| 2025-01-09 | U14.SI | SGD | $5.1000 | $5.0900 | $5.1500 | $5.0900 | $5.1000 | 819,800 | |
| 2025-01-08 | U14.SI | SGD | $5.1400 | $5.1000 | $5.1400 | $5.1300 | $5.1400 | 1,123,800 | |
| 2025-01-07 | U14.SI | SGD | $5.1300 | $5.1100 | $5.1700 | $5.1300 | $5.1400 | 1,459,500 | |
| 2025-01-06 | U14.SI | SGD | $5.1700 | $5.1600 | $5.2000 | $5.1700 | $5.1800 | 677,000 | |
| 2025-01-03 | U14.SI | SGD | $5.2000 | $5.1400 | $5.2000 | $5.1900 | $5.2000 | 632,400 | |
| 2025-01-02 | U14.SI | SGD | $5.1600 | $5.1200 | $5.1800 | $5.1600 | $5.1700 | 583,800 | |
| 2024-12-31 | U14.SI | SGD | $5.1600 | $5.1200 | $5.1700 | $5.1500 | $5.1600 | 1,035,200 | |
| 2024-12-30 | U14.SI | SGD | $5.1700 | $5.1500 | $5.2000 | $5.1600 | $5.1800 | 600,000 | |
| 2024-12-27 | U14.SI | SGD | $5.1600 | $5.1600 | $5.2100 | $5.1500 | $5.1600 | 244,600 | |
| 2024-12-26 | U14.SI | SGD | $5.1700 | $5.1700 | $5.2000 | $5.1700 | $5.1900 | 292,300 | |
| 2024-12-24 | U14.SI | SGD | $5.1700 | $5.1300 | $5.1800 | $5.1600 | $5.1700 | 301,100 | |
| 2024-12-23 | U14.SI | SGD | $5.1200 | $5.0800 | $5.1400 | $5.1200 | $5.1300 | 1,015,400 | |
| 2024-12-20 | U14.SI | SGD | $5.0900 | $5.0900 | $5.1700 | $5.0800 | $5.0900 | 2,373,400 | |
| 2024-12-19 | U14.SI | SGD | $5.1500 | $5.1300 | $5.1700 | $5.1500 | $5.1600 | 721,000 | |
| 2024-12-18 | U14.SI | SGD | $5.1900 | $5.1900 | $5.2100 | $5.1900 | $5.2000 | 684,500 | |
| 2024-12-17 | U14.SI | SGD | $5.2000 | $5.1900 | $5.2500 | $5.1900 | $5.2000 | 1,126,400 | |
| 2024-12-16 | U14.SI | SGD | $5.2400 | $5.2200 | $5.2800 | $5.2400 | $5.2500 | 749,600 | |
| 2024-12-13 | U14.SI | SGD | $5.2600 | $5.2500 | $5.2900 | $5.2600 | $5.2700 | 595,900 | |
| 2024-12-12 | U14.SI | SGD | $5.2800 | $5.2700 | $5.3200 | $5.2800 | $5.2900 | 687,700 | |
| 2024-12-11 | U14.SI | SGD | $5.3000 | $5.2900 | $5.3300 | $5.3000 | $5.3200 | 488,400 | |
| 2024-12-10 | U14.SI | SGD | $5.3100 | $5.3100 | $5.3600 | $5.3100 | $5.3200 | 584,600 | |
| 2024-12-09 | U14.SI | SGD | $5.3500 | $5.3200 | $5.3800 | $5.3500 | $5.3700 | 513,700 | |
| 2024-12-06 | U14.SI | SGD | $5.3700 | $5.3300 | $5.3900 | $5.3600 | $5.3700 | 520,900 | |
| 2024-12-05 | U14.SI | SGD | $5.3400 | $5.3100 | $5.3800 | $5.3400 | $5.3500 | 490,800 |