UOL
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-04-01 | U14.SI | SGD | CD | $6.5400 | $6.4100 | $6.5900 | $6.4900 | $6.5400 | 1,401,800 |
| 2020-03-31 | U14.SI | SGD | CD | $6.5700 | $6.4300 | $6.5700 | $6.5700 | $6.5800 | 3,027,100 |
| 2020-03-30 | U14.SI | SGD | CD | $6.4100 | $6.3600 | $6.6900 | $6.4100 | $6.4200 | 2,912,500 |
| 2020-03-27 | U14.SI | SGD | CD | $6.7900 | $6.7400 | $6.9900 | $6.7900 | $6.8000 | 1,778,400 |
| 2020-03-26 | U14.SI | SGD | CD | $6.7700 | $6.5700 | $6.9300 | $6.7600 | $6.7700 | 2,538,800 |
| 2020-03-25 | U14.SI | SGD | CD | $6.9900 | $6.6100 | $7.0000 | $6.9700 | $6.9900 | 2,177,500 |
| 2020-03-24 | U14.SI | SGD | CD | $6.6000 | $6.2700 | $6.6000 | $6.5600 | $6.6000 | 2,745,200 |
| 2020-03-23 | U14.SI | SGD | CD | $6.1600 | $6.0100 | $6.2100 | $6.1300 | $6.1600 | 3,157,600 |
| 2020-03-20 | U14.SI | SGD | CD | $6.4500 | $6.2300 | $6.5000 | $6.4500 | $6.4800 | 4,120,100 |
| 2020-03-19 | U14.SI | SGD | CD | $6.2000 | $6.1300 | $6.4600 | $6.1900 | $6.2000 | 3,666,900 |
| 2020-03-18 | U14.SI | SGD | CD | $6.3200 | $6.2200 | $6.6400 | $6.3000 | $6.3200 | 3,012,600 |
| 2020-03-17 | U14.SI | SGD | CD | $6.3400 | $6.3300 | $6.5800 | $6.3400 | $6.3600 | 3,034,000 |
| 2020-03-16 | U14.SI | SGD | CD | $6.3500 | $6.3200 | $6.8400 | $6.3500 | $6.3600 | 5,540,700 |
| 2020-03-13 | U14.SI | SGD | CD | $6.7500 | $6.2700 | $6.9700 | $6.7400 | $6.7600 | 4,324,700 |
| 2020-03-12 | U14.SI | SGD | CD | $6.5800 | $6.4000 | $6.7800 | $6.5800 | $6.5900 | 3,489,800 |
| 2020-03-11 | U14.SI | SGD | CD | $6.8000 | $6.7400 | $7.0200 | $6.7900 | $6.8000 | 2,051,800 |
| 2020-03-10 | U14.SI | SGD | CD | $6.9600 | $6.7300 | $6.9900 | $6.9500 | $6.9600 | 2,285,100 |
| 2020-03-09 | U14.SI | SGD | CD | $6.6900 | $6.6800 | $6.9900 | $6.6900 | $6.7100 | 2,279,400 |
| 2020-03-06 | U14.SI | SGD | CD | $7.1200 | $7.1200 | $7.2800 | $7.1200 | $7.1300 | 1,945,400 |
| 2020-03-05 | U14.SI | SGD | CD | $7.3200 | $7.2700 | $7.4600 | $7.3000 | $7.3200 | 1,574,600 |
| 2020-03-04 | U14.SI | SGD | CD | $7.4000 | $7.3200 | $7.4300 | $7.4000 | $7.4100 | 1,810,300 |
| 2020-03-03 | U14.SI | SGD | CD | $7.3900 | $7.3700 | $7.5200 | $7.3900 | $7.4100 | 2,016,400 |
| 2020-03-02 | U14.SI | SGD | CD | $7.3700 | $7.2100 | $7.5300 | $7.3700 | $7.4200 | 2,251,000 |
| 2020-02-28 | U14.SI | SGD | $7.3700 | $7.3700 | $7.5700 | $7.3700 | $7.4000 | 3,538,500 | |
| 2020-02-27 | U14.SI | SGD | $7.7500 | $7.6700 | $7.8500 | $7.7400 | $7.7500 | 1,593,900 | |
| 2020-02-26 | U14.SI | SGD | $7.8600 | $7.8600 | $7.9500 | $7.8600 | $7.8700 | 1,074,400 | |
| 2020-02-25 | U14.SI | SGD | $7.9800 | $7.9800 | $8.1000 | $7.9800 | $7.9900 | 849,400 | |
| 2020-02-24 | U14.SI | SGD | $7.9000 | $7.9000 | $8.0600 | $7.9000 | $7.9300 | 1,456,900 | |
| 2020-02-21 | U14.SI | SGD | $8.0700 | $8.0300 | $8.1500 | $8.0700 | $8.0800 | 966,100 | |
| 2020-02-20 | U14.SI | SGD | $8.1300 | $8.1000 | $8.2600 | $8.1300 | $8.1400 | 927,500 | |
| 2020-02-19 | U14.SI | SGD | $8.2000 | $8.1300 | $8.2500 | $8.1900 | $8.2000 | 1,060,900 | |
| 2020-02-18 | U14.SI | SGD | $8.1200 | $8.0800 | $8.1800 | $8.1100 | $8.1200 | 816,100 | |
| 2020-02-17 | U14.SI | SGD | $8.1900 | $8.1500 | $8.2500 | $8.1800 | $8.1900 | 794,800 | |
| 2020-02-14 | U14.SI | SGD | $8.2300 | $8.2000 | $8.2800 | $8.2300 | $8.2400 | 587,000 | |
| 2020-02-13 | U14.SI | SGD | $8.2400 | $8.1900 | $8.2900 | $8.2300 | $8.2400 | 885,800 | |
| 2020-02-12 | U14.SI | SGD | $8.2500 | $8.1800 | $8.3000 | $8.2400 | $8.2500 | 1,582,100 | |
| 2020-02-11 | U14.SI | SGD | $8.1700 | $8.1200 | $8.2800 | $8.1600 | $8.1700 | 886,900 | |
| 2020-02-10 | U14.SI | SGD | $8.1700 | $8.0000 | $8.2200 | $8.1700 | $8.1800 | 704,300 | |
| 2020-02-07 | U14.SI | SGD | $8.1900 | $8.1100 | $8.3000 | $8.1900 | $8.2000 | 2,742,400 | |
| 2020-02-06 | U14.SI | SGD | $8.2000 | $8.1400 | $8.2800 | $8.1900 | $8.2000 | 3,102,900 | |
| 2020-02-05 | U14.SI | SGD | $8.0900 | $7.9000 | $8.1500 | $8.0900 | $8.1000 | 2,489,400 | |
| 2020-02-04 | U14.SI | SGD | $7.8700 | $7.8700 | $8.0000 | $7.8700 | $7.8800 | 1,664,700 | |
| 2020-02-03 | U14.SI | SGD | $7.8300 | $7.8200 | $7.9500 | $7.8200 | $7.8300 | 1,845,800 | |
| 2020-01-31 | U14.SI | SGD | $7.9800 | $7.9200 | $8.0500 | $7.9400 | $7.9800 | 1,463,000 | |
| 2020-01-30 | U14.SI | SGD | $7.9700 | $7.8700 | $8.1300 | $7.9700 | $7.9800 | 1,552,700 | |
| 2020-01-29 | U14.SI | SGD | $8.1000 | $8.0300 | $8.2300 | $8.0900 | $8.1000 | 947,600 | |
| 2020-01-28 | U14.SI | SGD | $8.0500 | $8.0300 | $8.1400 | $8.0400 | $8.0500 | 2,951,900 | |
| 2020-01-24 | U14.SI | SGD | $8.3600 | $8.1900 | $8.3900 | $8.3500 | $8.3600 | 738,400 | |
| 2020-01-23 | U14.SI | SGD | $8.2500 | $8.2200 | $8.5000 | $8.2400 | $8.2500 | 1,911,200 | |
| 2020-01-22 | U14.SI | SGD | $8.3300 | $8.3100 | $8.4300 | $8.3300 | $8.3500 | 685,200 |