UOL
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-09-29 | U14.SI | SGD | $6.4200 | $6.3000 | $6.4500 | $6.4200 | $6.4300 | 1,566,200 | |
| 2023-09-28 | U14.SI | SGD | $6.3200 | $6.2600 | $6.3400 | $6.3200 | $6.3300 | 1,001,900 | |
| 2023-09-27 | U14.SI | SGD | $6.3100 | $6.3000 | $6.3700 | $6.3100 | $6.3300 | 1,434,500 | |
| 2023-09-26 | U14.SI | SGD | $6.4100 | $6.3200 | $6.4400 | $6.4000 | $6.4100 | 902,500 | |
| 2023-09-25 | U14.SI | SGD | $6.3700 | $6.3500 | $6.4000 | $6.3700 | $6.3800 | 735,700 | |
| 2023-09-22 | U14.SI | SGD | $6.3800 | $6.3200 | $6.4000 | $6.3800 | $6.4000 | 995,100 | |
| 2023-09-21 | U14.SI | SGD | $6.3900 | $6.3800 | $6.5000 | $6.3900 | $6.4000 | 1,648,800 | |
| 2023-09-20 | U14.SI | SGD | $6.5100 | $6.4700 | $6.5300 | $6.5100 | $6.5200 | 1,072,900 | |
| 2023-09-19 | U14.SI | SGD | $6.5000 | $6.4900 | $6.6000 | $6.5000 | $6.5100 | 675,000 | |
| 2023-09-18 | U14.SI | SGD | $6.5300 | $6.5200 | $6.6100 | $6.5300 | $6.5500 | 1,218,200 | |
| 2023-09-15 | U14.SI | SGD | $6.6600 | $6.5700 | $6.6700 | $6.6500 | $6.6600 | 1,887,600 | |
| 2023-09-14 | U14.SI | SGD | $6.5200 | $6.4300 | $6.5600 | $6.5100 | $6.5200 | 929,200 | |
| 2023-09-13 | U14.SI | SGD | $6.4400 | $6.3900 | $6.4600 | $6.4200 | $6.4400 | 829,000 | |
| 2023-09-12 | U14.SI | SGD | $6.4200 | $6.3800 | $6.4500 | $6.4200 | $6.4300 | 1,137,500 | |
| 2023-09-11 | U14.SI | SGD | $6.4600 | $6.4100 | $6.4600 | $6.4300 | $6.4600 | 692,700 | |
| 2023-09-08 | U14.SI | SGD | $6.4300 | $6.4000 | $6.4500 | $6.4300 | $6.4400 | 1,134,300 | |
| 2023-09-07 | U14.SI | SGD | $6.4300 | $6.4000 | $6.4900 | $6.4300 | $6.4500 | 1,471,100 | |
| 2023-09-06 | U14.SI | SGD | $6.5300 | $6.4900 | $6.5600 | $6.5000 | $6.5300 | 1,112,400 | |
| 2023-09-05 | U14.SI | SGD | $6.5000 | $6.4900 | $6.5600 | $6.5000 | $6.5100 | 782,500 | |
| 2023-09-04 | U14.SI | SGD | $6.5600 | $6.4400 | $6.5600 | $6.5600 | $6.5700 | 993,500 | |
| 2023-08-31 | U14.SI | SGD | $6.6400 | $6.5200 | $6.6500 | $6.6200 | $6.6400 | 2,868,400 | |
| 2023-08-30 | U14.SI | SGD | $6.4900 | $6.4400 | $6.5200 | $6.4800 | $6.5000 | 1,243,300 | |
| 2023-08-29 | U14.SI | SGD | $6.4500 | $6.4200 | $6.4700 | $6.4500 | $6.4600 | 928,800 | |
| 2023-08-28 | U14.SI | SGD | $6.4400 | $6.3600 | $6.4700 | $6.4300 | $6.4400 | 758,100 | |
| 2023-08-25 | U14.SI | SGD | $6.3800 | $6.3300 | $6.4100 | $6.3800 | $6.4000 | 1,044,300 | |
| 2023-08-24 | U14.SI | SGD | $6.4100 | $6.3700 | $6.4300 | $6.4000 | $6.4100 | 710,400 | |
| 2023-08-23 | U14.SI | SGD | $6.3800 | $6.3300 | $6.4100 | $6.3800 | $6.4000 | 1,442,800 | |
| 2023-08-22 | U14.SI | SGD | $6.4000 | $6.3600 | $6.4300 | $6.4000 | $6.4200 | 1,010,800 | |
| 2023-08-21 | U14.SI | SGD | $6.4200 | $6.3800 | $6.5500 | $6.4100 | $6.4200 | 916,700 | |
| 2023-08-18 | U14.SI | SGD | $6.5300 | $6.4900 | $6.5900 | $6.5300 | $6.5600 | 805,300 | |
| 2023-08-17 | U14.SI | SGD | $6.5600 | $6.5400 | $6.6100 | $6.5600 | $6.5800 | 1,270,800 | |
| 2023-08-16 | U14.SI | SGD | $6.5500 | $6.5300 | $6.5900 | $6.5500 | $6.5700 | 1,620,500 | |
| 2023-08-15 | U14.SI | SGD | $6.6300 | $6.5900 | $6.6700 | $6.6300 | $6.6400 | 1,178,300 | |
| 2023-08-14 | U14.SI | SGD | $6.6100 | $6.5800 | $6.7100 | $6.6100 | $6.6300 | 1,402,100 | |
| 2023-08-11 | U14.SI | SGD | $6.7400 | $6.6300 | $6.8900 | $6.7400 | $6.7500 | 1,904,300 | |
| 2023-08-10 | U14.SI | SGD | $6.9400 | $6.8500 | $6.9900 | $6.9400 | $6.9500 | 761,100 | |
| 2023-08-08 | U14.SI | SGD | $6.9200 | $6.9100 | $7.0200 | $6.9200 | $6.9300 | 1,129,900 | |
| 2023-08-07 | U14.SI | SGD | $6.9700 | $6.9200 | $7.0200 | $6.9700 | $7.0000 | 814,200 | |
| 2023-08-04 | U14.SI | SGD | $6.8900 | $6.8400 | $6.9600 | $6.8900 | $6.9200 | 990,000 | |
| 2023-08-03 | U14.SI | SGD | $6.8800 | $6.8700 | $6.9400 | $6.8800 | $6.9000 | 855,500 | |
| 2023-08-02 | U14.SI | SGD | $6.9400 | $6.9100 | $7.0900 | $6.9200 | $6.9400 | 1,134,100 | |
| 2023-08-01 | U14.SI | SGD | $7.0400 | $6.9900 | $7.1400 | $7.0000 | $7.0400 | 1,235,400 | |
| 2023-07-31 | U14.SI | SGD | $7.0300 | $6.9400 | $7.0400 | $7.0100 | $7.0300 | 1,419,500 | |
| 2023-07-28 | U14.SI | SGD | $6.9500 | $6.9200 | $6.9900 | $6.9200 | $6.9500 | 1,400,500 | |
| 2023-07-27 | U14.SI | SGD | $6.9300 | $6.8300 | $6.9400 | $6.9100 | $6.9300 | 1,446,800 | |
| 2023-07-26 | U14.SI | SGD | $6.8100 | $6.7300 | $6.8300 | $6.7900 | $6.8100 | 1,640,400 | |
| 2023-07-25 | U14.SI | SGD | $6.7900 | $6.7200 | $6.7900 | $6.7700 | $6.7900 | 1,320,300 | |
| 2023-07-24 | U14.SI | SGD | $6.7500 | $6.7100 | $6.7700 | $6.7300 | $6.7500 | 802,800 | |
| 2023-07-21 | U14.SI | SGD | $6.7400 | $6.7100 | $6.7900 | $6.7200 | $6.7400 | 530,200 | |
| 2023-07-20 | U14.SI | SGD | $6.7500 | $6.7000 | $6.7800 | $6.7300 | $6.7500 | 1,260,300 |