UOL Group Share Price History (SGX:U14)

SGX Listed Stock

UOL GROUP LIMITED (SGX:U14)

SGD 7.150
-0.110 / -1.52%

Share Price as of: 2019-06-17 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
2019-06-17		7.270	7.270	7.150	7.150	-0.110	-1.5	691,700	4,969,989	118,500	-
2019-06-14		7.230	7.300	7.220	7.260	0.020	0.3	804,900	5,847,131	129,200	-
2019-06-13		7.180	7.250	7.170	7.240	0.070	1.0	858,000	6,192,262	160,300	-
2019-06-12		7.220	7.250	7.130	7.170	-0.010	-0.1	773,000	5,547,152	98,400	-
2019-06-11		7.160	7.240	7.160	7.180	0.040	0.6	864,100	6,212,095	181,400	-
2019-06-10		6.980	7.140	6.980	7.140	0.200	2.9	2,029,900	14,419,071	399,500	-
2019-06-07		6.810	6.950	6.790	6.940	0.140	2.1	912,400	6,302,801	123,000	-
2019-06-06		6.800	6.810	6.730	6.800	0.040	0.6	1,412,300	9,572,290	148,200	-
2019-06-04		6.750	6.790	6.720	6.760	-0.040	-0.6	1,114,000	7,522,380	90,878	-
2019-06-03		6.760	6.810	6.740	6.800	0.040	0.6	1,002,400	6,786,016	96,400	-
2019-05-31		6.720	6.780	6.650	6.760	-0.070	-1.0	2,183,000	14,747,429	474,400	-
2019-05-30		6.820	6.870	6.750	6.830	-0.060	-0.9	1,481,500	10,085,508	209,200	-
2019-05-29		6.850	6.930	6.830	6.890	0.010	0.1	1,258,020	8,645,986	198,400	-
2019-05-28		6.870	6.950	6.850	6.880	-	-	5,788,700	39,868,793	359,800	-
2019-05-27		6.930	6.940	6.840	6.880	-0.050	-0.7	998,700	6,862,743	297,700	-
2019-05-24		6.890	6.940	6.870	6.930	0.040	0.6	1,204,500	8,325,429	587,000	-
2019-05-23		6.870	6.940	6.830	6.890	0.020	0.3	1,115,600	7,685,616	438,700	-
2019-05-22		6.870	6.920	6.840	6.870	-0.020	-0.3	903,600	6,206,085	349,929	-
2019-05-21		6.980	6.990	6.860	6.890	-0.160	-2.3	1,590,300	10,986,631	437,200	-
2019-05-17		7.110	7.120	7.000	7.050	-0.040	-0.6	1,428,600	10,067,202	320,200	-
2019-05-16		7.120	7.170	7.080	7.090	-0.030	-0.4	1,427,100	10,129,524	419,900	-
2019-05-15		7.030	7.140	7.030	7.120	0.050	0.7	1,466,400	10,410,112	568,600	-
2019-05-14		7.090	7.090	7.000	7.070	-0.010	-0.1	1,621,300	11,418,486	606,700	-
2019-05-13		7.190	7.290	7.070	7.080	-0.180	-2.5	1,354,800	9,664,858	318,200	-
2019-05-10		7.180	7.300	7.180	7.260	0.120	1.7	1,440,203	10,455,392	389,300	-
2019-05-09		7.150	7.190	7.100	7.140	-0.060	-0.8	1,638,700	11,707,593	362,300	-
2019-05-08		7.250	7.260	7.190	7.200	-0.110	-1.5	1,864,900	13,447,764	183,700	-
2019-05-07		7.270	7.360	7.260	7.310	0.040	0.6	1,821,000	13,298,975	194,300	-
2019-05-06	XD	7.400	7.420	7.180	7.270	-0.260	-3.5	1,855,100	13,470,994	340,500	-
2019-05-03	XD	7.480	7.530	7.470	7.530	-0.130	-1.7	1,565,800	11,740,420	293,700	-
2019-05-02	CD	7.610	7.670	7.590	7.660	0.080	1.1	2,112,500	16,100,666	183,000	-
2019-04-30	CD	7.680	7.680	7.580	7.580	-0.060	-0.8	2,386,900	18,173,801	185,300	-
2019-04-29	CD	7.700	7.710	7.620	7.640	-0.040	-0.5	1,876,200	14,351,173	307,800	-
2019-04-26	CD	7.620	7.680	7.600	7.680	0.020	0.3	1,418,700	10,834,402	198,700	-
2019-04-25	CD	7.680	7.690	7.630	7.660	-0.030	-0.4	1,342,100	10,269,660	164,000	-
2019-04-24	CD	7.670	7.740	7.650	7.690	0.040	0.5	1,264,400	9,728,376	197,900	-
2019-04-23	CD	7.700	7.700	7.620	7.650	-0.040	-0.5	891,900	6,822,243	308,600	-
2019-04-22	CD	7.750	7.770	7.650	7.690	0.020	0.3	480,000	3,692,591	107,700	-
2019-04-18	CD	7.830	7.830	7.610	7.670	-0.110	-1.4	2,310,400	17,724,195	801,600	-

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 , UOB Share Price, SingTel Share Price, OCBC Share Price
Alliance Healthcare Share Price
Eagle Hospitality Trust Share Price
TrickleStar IPO
Hyflux News