UOL Group Share Price History (SGX:U14)

SGX Listed Stock

UOL GROUP LIMITED (SGX:U14)

SGD 6.760
-0.080 / -1.17%

Share Price as of: 2019-02-22 17:06

Market / ISIN Code: SGX Mainboard / SG1S83002349

GICS^® Sector / Industry Group / Industry: Real Estate / Real Estate / Real Estate Management and Development

UOL GROUP LIMITED U14.SI Share Price Chart Loading In Progress ...

Trade Date	Open Price	Day High	Day Low	Closed Price	Change	%	Volume	Value	Short Sell Volume	BuyBack Volume
2019-02-22	6.860	6.860	6.670	6.760	-0.080	-1.2	933,200	6,329,268	34,600	-
2019-02-21	6.820	6.860	6.780	6.840	0.050	0.7	1,313,700	8,973,949	41,900	-
2019-02-20	6.750	6.830	6.750	6.790	0.100	1.5	1,540,900	10,463,160	132,800	-
2019-02-19	6.650	6.700	6.650	6.690	0.040	0.6	749,500	5,007,733	48,500	-
2019-02-18	6.660	6.680	6.620	6.650	0.050	0.8	627,300	4,174,629	5,300	-
2019-02-15	6.630	6.750	6.590	6.600	-0.050	-0.8	1,567,600	10,434,560	198,200	-
2019-02-14	6.540	6.650	6.540	6.650	0.080	1.2	999,000	6,610,822	33,600	-
2019-02-13	6.540	6.590	6.520	6.570	0.060	0.9	1,587,900	10,415,602	311,900	-
2019-02-12	6.540	6.590	6.500	6.510	-0.060	-0.9	1,111,700	7,261,443	146,900	-
2019-02-11	6.530	6.600	6.480	6.570	-0.010	-0.2	1,580,000	10,325,957	217,400	-
2019-02-08	6.590	6.750	6.580	6.580	-0.080	-1.2	1,633,816	10,841,604	270,500	-
2019-02-07	6.680	6.680	6.580	6.660	0.060	0.9	708,800	4,714,571	62,700	-
2019-02-04	6.630	6.680	6.600	6.600	-0.040	-0.6	416,000	2,760,601	28,100	-
2019-02-01	6.680	6.680	6.580	6.640	-	-	1,449,800	9,619,274	320,300	-
2019-01-31	6.610	6.660	6.590	6.640	0.080	1.2	1,784,100	11,828,762	33,200	-
2019-01-30	6.640	6.640	6.550	6.560	-0.070	-1.1	1,101,100	7,242,983	184,200	-
2019-01-29	6.620	6.640	6.540	6.630	-0.040	-0.6	1,539,000	10,162,573	249,200	-
2019-01-28	6.660	6.730	6.610	6.670	0.010	0.2	667,500	4,464,804	19,100	-
2019-01-25	6.700	6.720	6.650	6.660	0.030	0.5	1,594,200	10,667,818	50,300	-
2019-01-24	6.610	6.670	6.560	6.630	0.060	0.9	978,200	6,481,264	55,000	-
2019-01-23	6.560	6.620	6.520	6.570	-0.030	-0.5	1,366,700	8,975,588	218,300	-
2019-01-22	6.660	6.660	6.550	6.600	-0.010	-0.2	1,038,500	6,858,115	39,400	-
2019-01-21	6.700	6.740	6.610	6.610	-0.080	-1.2	979,800	6,526,772	66,500	-
2019-01-18	6.630	6.730	6.610	6.690	0.110	1.7	1,258,500	8,398,552	140,300	-
2019-01-17	6.700	6.700	6.540	6.580	-0.070	-1.1	1,997,900	13,152,742	283,100	-
2019-01-16	6.640	6.670	6.570	6.650	0.040	0.6	1,227,600	8,121,139	172,600	-
2019-01-15	6.530	6.680	6.530	6.610	0.080	1.2	1,178,000	7,820,032	194,200	-
2019-01-14	6.650	6.670	6.530	6.530	-0.100	-1.5	964,600	6,357,407	241,400	-
2019-01-11	6.480	6.650	6.470	6.630	0.180	2.8	2,112,000	13,946,565	153,300	-
2019-01-10	6.400	6.470	6.370	6.450	0.050	0.8	1,593,400	10,247,324	78,700	-
2019-01-09	6.340	6.450	6.320	6.400	0.090	1.4	1,651,400	10,545,403	297,900	-
2019-01-08	6.290	6.320	6.250	6.310	0.030	0.5	780,100	4,913,566	221,200	-
2019-01-07	6.140	6.300	6.130	6.280	0.200	3.3	1,584,700	9,885,195	243,800	-
2019-01-04	5.960	6.110	5.960	6.080	0.080	1.3	1,176,000	7,131,003	194,800	-
2019-01-03	6.050	6.080	6.000	6.000	-0.070	-1.2	1,322,200	7,954,028	475,000	-
2019-01-02	6.190	6.200	6.060	6.070	-0.120	-1.9	1,015,600	6,194,974	386,500	-
2018-12-31	6.180	6.190	6.110	6.190	0.060	1.0	707,200	4,361,292	299,100	-
2018-12-28	6.140	6.160	6.100	6.130	0.030	0.5	1,390,700	8,531,793	502,200	-
2018-12-27	6.020	6.130	6.010	6.100	0.170	2.9	1,695,800	10,319,105	291,800	-
2018-12-26	6.000	6.020	5.910	5.930	-0.110	-1.8	1,405,400	8,376,874	337,100	-
2018-12-24	6.060	6.070	6.010	6.040	-0.020	-0.3	482,800	2,912,495	155,500	-

Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.

Note Short Sell volume according to the Daily Short Sell Report published by SGX. For latest summary on short sell transactions, see SGX Top Short Sell Counters By Volume, SGX Top Short Sell Counters By Value.

Note Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market.

Change / %	> +5% price gain
	> -5% price loss

Short Sell Volume	> 30% of Total Volume
	> 50% of Total Volume

View the share price performance of SGX Real Estate sector stocks @ Market > Share Price Performance > Real Estate Sector

Your Say

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

SGX Market |

Stock / REIT Search

DBS Share Price , Yangzijiang Share Price, Keppel Share Price, Venture Share Price, SingTel Share Price, OCBC Share Price