UOL Group Share Price History (SGX:U14)

SGX Listed Stock

UOL GROUP LIMITED (SGX:U14)

SGD 6.180
-0.040 / -0.64%

Share Price as of: 2018-10-19 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
2018-10-19	6.180	6.280	6.180	6.180	-0.040	-0.6	990,500	6,154,761	64,500	-
2018-10-18	6.270	6.290	6.160	6.220	-0.100	-1.6	1,975,100	12,270,687	173,300	-
2018-10-17	6.240	6.330	6.240	6.320	0.150	2.4	1,303,600	8,217,663	18,600	-
2018-10-16	6.200	6.240	6.170	6.170	-0.040	-0.6	1,257,300	7,785,801	58,020	-
2018-10-15	6.220	6.250	6.200	6.210	-0.060	-1.0	799,200	4,972,002	69,200	-
2018-10-12	6.240	6.310	6.160	6.270	0.060	1.0	1,347,500	8,426,212	170,700	-
2018-10-11	6.270	6.280	6.210	6.210	-0.230	-3.6	2,132,700	13,302,614	77,900	-
2018-10-10	6.530	6.560	6.390	6.440	-0.090	-1.4	2,700,900	17,427,930	291,100	-
2018-10-09	6.580	6.600	6.510	6.530	-0.090	-1.4	1,217,400	7,970,645	192,800	-
2018-10-08	6.630	6.680	6.570	6.620	0.010	0.2	1,873,000	12,413,642	345,400	-
2018-10-05	6.650	6.670	6.610	6.610	-0.070	-1.0	1,286,500	8,524,710	117,200	-
2018-10-04	6.780	6.780	6.610	6.680	-0.140	-2.1	2,107,800	14,045,146	166,800	-
2018-10-03	6.800	6.870	6.780	6.820	0.020	0.3	813,100	5,546,469	70,300	-
2018-10-02	6.880	6.880	6.780	6.800	-0.080	-1.2	1,291,500	8,817,104	268,300	-
2018-10-01	6.910	6.960	6.860	6.880	-0.010	-0.1	953,200	6,572,361	183,400	-
2018-09-28	6.930	6.970	6.880	6.890	0.020	0.3	2,222,800	15,366,023	145,200	-
2018-09-27	6.870	6.930	6.850	6.870	-	-	1,346,700	9,275,703	111,500	-
2018-09-26	6.870	6.950	6.850	6.870	0.020	0.3	1,470,100	10,137,444	220,700	-
2018-09-25	6.880	6.900	6.820	6.850	-0.060	-0.9	1,881,100	12,881,689	218,900	-
2018-09-24	6.890	6.950	6.870	6.910	-0.010	-0.1	635,700	4,391,124	79,500	-
2018-09-21	6.970	6.970	6.870	6.920	0.020	0.3	4,492,400	31,070,618	442,300	-
2018-09-20	6.940	6.970	6.890	6.900	-0.040	-0.6	986,600	6,832,826	163,900	-
2018-09-19	6.900	6.970	6.870	6.940	0.070	1.0	798,000	5,532,567	37,600	-
2018-09-18	6.840	6.880	6.760	6.870	-0.010	-0.1	1,206,300	8,228,866	271,600	-
2018-09-17	6.890	6.890	6.830	6.880	-0.010	-0.1	747,200	5,127,921	111,600	-
2018-09-14	6.870	6.900	6.800	6.890	0.040	0.6	590,100	4,049,884	102,700	-
2018-09-13	6.870	6.890	6.800	6.850	0.020	0.3	1,160,100	7,939,191	442,800	-
2018-09-12	6.800	6.860	6.780	6.830	0.060	0.9	1,177,300	8,040,834	331,900	-
2018-09-11	6.700	6.790	6.680	6.770	0.080	1.2	1,776,700	12,005,169	492,100	-
2018-09-10	6.720	6.750	6.640	6.690	-0.040	-0.6	1,385,100	9,257,995	456,900	-
2018-09-07	6.750	6.750	6.690	6.730	-	-	1,142,200	7,668,337	441,100	-
2018-09-06	6.790	6.790	6.660	6.730	-0.030	-0.4	1,609,800	10,804,098	376,100	-
2018-09-05	6.840	6.870	6.730	6.760	-0.100	-1.5	1,372,400	9,324,487	282,900	-
2018-09-04	6.880	6.910	6.850	6.860	-0.020	-0.3	566,100	3,894,888	25,300	-
2018-09-03	6.960	6.960	6.870	6.880	-0.030	-0.4	650,912	4,487,845	112,400	-
2018-08-31	6.870	6.980	6.870	6.910	0.010	0.1	2,019,600	13,981,260	85,500	-
2018-08-30	7.000	7.000	6.880	6.900	-0.080	-1.1	824,200	5,696,287	103,217	-
2018-08-29	6.950	7.010	6.940	6.980	0.040	0.6	800,600	5,589,822	82,300	-
2018-08-28	6.900	6.970	6.890	6.940	0.080	1.2	1,338,700	9,281,255	15,300	-
2018-08-27	6.870	6.890	6.850	6.860	0.030	0.4	470,400	3,229,400	37,300	-
2018-08-24	6.900	6.920	6.830	6.830	-0.080	-1.2	1,632,800	11,217,514	202,100	-
2018-08-23	6.900	6.940	6.850	6.910	0.010	0.1	2,065,700	14,279,444	260,600	-
2018-08-21	6.900	6.950	6.880	6.900	-	-	921,800	6,370,060	147,500	-
2018-08-20	6.910	6.970	6.900	6.900	0.010	0.1	1,270,400	8,799,932	89,500	-

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

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

Stock / REIT Search

New: Vividthree Share Price
Popular: SingTel Share Price, DBS Share Price , Venture Share Price, OCBC Share Price, UOB Share Price