UOL Group Share Price History (SGX:U14)

SGX Listed Stock

UOL GROUP LIMITED (SGX:U14)

SGD 6.620
-0.060 / -0.90%

Share Price as of: 2020-09-22 17:16

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
2020-09-22	6.650	6.660	6.560	6.620	-0.060	-0.9	1,495,900	9,882,958	659,500	-
2020-09-21	6.660	6.730	6.630	6.680	-	-	916,600	6,115,933	180,500	-
2020-09-18	6.800	6.800	6.660	6.680	-0.150	-2.2	2,938,800	19,650,175	408,100	-
2020-09-17	6.720	6.920	6.710	6.830	0.060	0.9	1,694,800	11,592,309	311,000	-
2020-09-16	6.740	6.800	6.700	6.770	0.070	1.0	1,127,800	7,630,618	238,900	-
2020-09-15	6.690	6.720	6.640	6.700	0.050	0.8	898,700	6,010,785	249,200	-
2020-09-14	6.650	6.660	6.610	6.650	-0.040	-0.6	803,500	5,333,040	274,800	-
2020-09-11	6.630	6.700	6.630	6.690	-	-	604,600	4,033,812	223,000	-
2020-09-10	6.710	6.710	6.610	6.690	0.040	0.6	1,144,400	7,626,358	284,800	-
2020-09-09	6.550	6.650	6.530	6.650	0.020	0.3	1,077,100	7,095,643	397,300	-
2020-09-08	6.620	6.700	6.610	6.630	0.040	0.6	1,121,700	7,465,444	166,272	-
2020-09-07	6.530	6.620	6.490	6.590	0.040	0.6	1,092,300	7,178,623	262,900	-
2020-09-04	6.510	6.560	6.460	6.550	-0.050	-0.8	1,972,100	12,828,386	701,600	-
2020-09-03	6.640	6.650	6.520	6.600	-0.040	-0.6	1,214,400	7,980,088	277,900	-
2020-09-02	6.650	6.660	6.580	6.640	-	-	804,400	5,320,053	158,000	-
2020-09-01	6.530	6.670	6.510	6.640	0.070	1.1	1,094,700	7,204,046	222,500	-
2020-08-31	6.600	6.640	6.540	6.570	-0.010	-0.2	1,951,300	12,823,431	429,600	-
2020-08-28	6.620	6.670	6.550	6.580	0.010	0.2	1,479,800	9,766,168	254,000	-
2020-08-27	6.560	6.570	6.520	6.570	-0.020	-0.3	1,429,700	9,361,330	443,800	-
2020-08-26	6.670	6.670	6.520	6.590	-0.100	-1.5	1,177,800	7,738,284	386,600	-
2020-08-25	6.650	6.750	6.600	6.690	0.090	1.4	1,010,000	6,762,810	150,700	-
2020-08-24	6.550	6.670	6.550	6.600	0.080	1.2	1,142,200	7,546,384	138,500	-
2020-08-21	6.490	6.560	6.440	6.520	0.090	1.4	1,662,500	10,828,058	254,500	-
2020-08-20	6.480	6.520	6.360	6.430	-0.130	-2.0	2,309,300	14,820,537	870,500	-
2020-08-19	6.530	6.570	6.490	6.560	0.030	0.5	921,800	6,031,467	336,400	-
2020-08-18	6.580	6.580	6.500	6.530	-0.010	-0.2	1,423,900	9,295,509	641,200	-
2020-08-17	6.700	6.710	6.520	6.540	-0.150	-2.2	1,430,800	9,392,314	805,900	-
2020-08-14	6.690	6.780	6.640	6.690	0.050	0.8	1,511,400	10,133,669	431,400	-
2020-08-13	6.610	6.690	6.610	6.640	0.050	0.8	1,054,400	7,023,097	294,100	-
2020-08-12	6.460	6.590	6.420	6.590	0.110	1.7	1,560,200	10,134,294	615,100	-
2020-08-11	6.480	6.520	6.450	6.480	-0.030	-0.5	1,331,000	8,627,703	448,600	-
2020-08-07	6.540	6.560	6.500	6.510	-0.090	-1.4	1,279,800	8,346,440	608,800	-
2020-08-06	6.600	6.660	6.560	6.600	0.010	0.2	1,197,300	7,923,945	539,800	-
2020-08-05	6.520	6.600	6.460	6.590	0.090	1.4	773,300	5,073,228	221,300	-
2020-08-04	6.500	6.550	6.470	6.500	0.050	0.8	1,205,900	7,841,133	375,600	-
2020-08-03	6.560	6.590	6.440	6.450	-0.170	-2.6	2,036,200	13,255,030	791,500	-
2020-07-30	6.580	6.710	6.560	6.620	-0.080	-1.2	2,973,800	19,630,534	277,500	-
2020-07-29	6.620	6.740	6.620	6.700	0.080	1.2	777,100	5,197,617	85,500	-
2020-07-28	6.700	6.750	6.610	6.620	-0.020	-0.3	1,324,400	8,809,497	303,700	-
2020-07-27	6.740	6.740	6.600	6.640	-0.030	-0.4	839,500	5,571,967	233,500	-
2020-07-24	6.770	6.790	6.660	6.670	-0.140	-2.1	1,361,100	9,131,346	322,500	-
2020-07-23	6.820	6.890	6.800	6.810	-0.010	-0.1	569,900	3,900,940	234,900	-
2020-07-22	6.850	6.880	6.760	6.820	-0.070	-1.0	837,700	5,716,182	277,300	-

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

FTSE ST Indices & STI Constituents Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price