UOL
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-09-01 | U14.SI | SGD | $6.6400 | $6.5100 | $6.6700 | $6.6200 | $6.6500 | 1,094,700 | |
| 2020-08-31 | U14.SI | SGD | $6.5700 | $6.5400 | $6.6400 | $6.5600 | $6.5700 | 1,951,300 | |
| 2020-08-28 | U14.SI | SGD | $6.5800 | $6.5500 | $6.6700 | $6.5700 | $6.5900 | 1,479,800 | |
| 2020-08-27 | U14.SI | SGD | $6.5700 | $6.5200 | $6.5700 | $6.5400 | $6.5700 | 1,429,700 | |
| 2020-08-26 | U14.SI | SGD | $6.5900 | $6.5200 | $6.6700 | $6.5900 | $6.6000 | 1,177,800 | |
| 2020-08-25 | U14.SI | SGD | $6.6900 | $6.6000 | $6.7500 | $6.6800 | $6.6900 | 1,010,000 | |
| 2020-08-24 | U14.SI | SGD | $6.6000 | $6.5500 | $6.6700 | $6.6000 | $6.6100 | 1,142,200 | |
| 2020-08-21 | U14.SI | SGD | $6.5200 | $6.4400 | $6.5600 | $6.5100 | $6.5300 | 1,662,500 | |
| 2020-08-20 | U14.SI | SGD | $6.4300 | $6.3600 | $6.5200 | $6.4300 | $6.4400 | 2,309,300 | |
| 2020-08-19 | U14.SI | SGD | $6.5600 | $6.4900 | $6.5700 | $6.5500 | $6.5600 | 921,800 | |
| 2020-08-18 | U14.SI | SGD | $6.5300 | $6.5000 | $6.5800 | $6.5300 | $6.5400 | 1,423,900 | |
| 2020-08-17 | U14.SI | SGD | $6.5400 | $6.5200 | $6.7100 | $6.5400 | $6.5500 | 1,430,800 | |
| 2020-08-14 | U14.SI | SGD | $6.6900 | $6.6400 | $6.7800 | $6.6800 | $6.6900 | 1,511,400 | |
| 2020-08-13 | U14.SI | SGD | $6.6400 | $6.6100 | $6.6900 | $6.6400 | $6.6600 | 1,054,400 | |
| 2020-08-12 | U14.SI | SGD | $6.5900 | $6.4200 | $6.5900 | $6.5900 | $6.6000 | 1,560,200 | |
| 2020-08-11 | U14.SI | SGD | $6.4800 | $6.4500 | $6.5200 | $6.4800 | $6.5000 | 1,331,000 | |
| 2020-08-07 | U14.SI | SGD | $6.5100 | $6.5000 | $6.5600 | $6.5100 | $6.5200 | 1,279,800 | |
| 2020-08-06 | U14.SI | SGD | $6.6000 | $6.5600 | $6.6600 | $6.6000 | $6.6100 | 1,197,300 | |
| 2020-08-05 | U14.SI | SGD | $6.5900 | $6.4600 | $6.6000 | $6.5800 | $6.5900 | 773,300 | |
| 2020-08-04 | U14.SI | SGD | $6.5000 | $6.4700 | $6.5500 | $6.4900 | $6.5000 | 1,205,900 | |
| 2020-08-03 | U14.SI | SGD | $6.4500 | $6.4400 | $6.5900 | $6.4500 | $6.4600 | 2,036,200 | |
| 2020-07-30 | U14.SI | SGD | $6.6200 | $6.5600 | $6.7100 | $6.6100 | $6.6200 | 2,973,800 | |
| 2020-07-29 | U14.SI | SGD | $6.7000 | $6.6200 | $6.7400 | $6.6800 | $6.7100 | 777,100 | |
| 2020-07-28 | U14.SI | SGD | $6.6200 | $6.6100 | $6.7500 | $6.6200 | $6.6300 | 1,324,400 | |
| 2020-07-27 | U14.SI | SGD | $6.6400 | $6.6000 | $6.7400 | $6.6400 | $6.6500 | 839,500 | |
| 2020-07-24 | U14.SI | SGD | $6.6700 | $6.6600 | $6.7900 | $6.6700 | $6.6900 | 1,361,100 | |
| 2020-07-23 | U14.SI | SGD | $6.8100 | $6.8000 | $6.8900 | $6.8100 | $6.8500 | 569,900 | |
| 2020-07-22 | U14.SI | SGD | $6.8200 | $6.7600 | $6.8800 | $6.7800 | $6.8200 | 837,700 | |
| 2020-07-21 | U14.SI | SGD | $6.8900 | $6.8100 | $6.9200 | $6.8800 | $6.8900 | 794,700 | |
| 2020-07-20 | U14.SI | SGD | $6.8500 | $6.7600 | $6.8500 | $6.8500 | $6.8600 | 476,300 | |
| 2020-07-17 | U14.SI | SGD | $6.8500 | $6.8200 | $6.8900 | $6.8200 | $6.8500 | 367,800 | |
| 2020-07-16 | U14.SI | SGD | $6.8300 | $6.8100 | $6.9800 | $6.8200 | $6.8300 | 809,000 | |
| 2020-07-15 | U14.SI | SGD | $6.9500 | $6.8700 | $6.9500 | $6.9100 | $6.9500 | 1,116,620 | |
| 2020-07-14 | U14.SI | SGD | $6.7500 | $6.7200 | $6.8100 | $6.7500 | $6.7700 | 693,100 | |
| 2020-07-13 | U14.SI | SGD | $6.8000 | $6.8000 | $6.9200 | $6.8000 | $6.8200 | 1,036,700 | |
| 2020-07-09 | U14.SI | SGD | $6.8900 | $6.8800 | $6.9800 | $6.8800 | $6.8900 | 1,398,900 | |
| 2020-07-08 | U14.SI | SGD | $7.0100 | $6.9100 | $7.0200 | $7.0000 | $7.0100 | 836,200 | |
| 2020-07-07 | U14.SI | SGD | $6.9800 | $6.9600 | $7.1600 | $6.9800 | $6.9900 | 798,300 | |
| 2020-07-06 | U14.SI | SGD | $7.1000 | $6.9800 | $7.1400 | $7.1000 | $7.1100 | 559,300 | |
| 2020-07-03 | U14.SI | SGD | $6.9900 | $6.8900 | $7.0200 | $6.9800 | $6.9900 | 611,800 | |
| 2020-07-02 | U14.SI | SGD | $6.9200 | $6.7900 | $6.9200 | $6.9100 | $6.9200 | 1,167,600 | |
| 2020-07-01 | U14.SI | SGD | $6.8200 | $6.7600 | $6.8500 | $6.8100 | $6.8200 | 871,200 | |
| 2020-06-30 | U14.SI | SGD | $6.7900 | $6.7600 | $6.8500 | $6.7700 | $6.7900 | 1,823,800 | |
| 2020-06-29 | U14.SI | SGD | $6.6800 | $6.6800 | $6.8200 | $6.6800 | $6.7000 | 922,500 | |
| 2020-06-26 | U14.SI | SGD | $6.8000 | $6.7700 | $6.8600 | $6.7900 | $6.8200 | 967,100 | |
| 2020-06-25 | U14.SI | SGD | $6.8000 | $6.7400 | $7.0100 | $6.8000 | $6.8100 | 2,049,400 | |
| 2020-06-24 | U14.SI | SGD | $7.0000 | $6.9300 | $7.1100 | $6.9800 | $7.0000 | 991,000 | |
| 2020-06-23 | U14.SI | SGD | $7.0000 | $6.8900 | $7.0300 | $6.9900 | $7.0100 | 1,288,900 | |
| 2020-06-22 | U14.SI | SGD | $7.0300 | $6.9900 | $7.1000 | $7.0200 | $7.0300 | 807,000 | |
| 2020-06-19 | U14.SI | SGD | $7.0900 | $6.9400 | $7.0900 | $7.0900 | $7.1000 | 4,609,300 |