UOL Group Share Price History (SGX:U14)

SGX Listed Stock

UOL GROUP LIMITED (SGX:U14)

SGD 7.830
+0.010 / +0.13%

Share Price as of: 2019-12-06 08:58

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
2019-12-05	7.730	7.850	7.730	7.820	0.110	1.4	876,000	6,844,331	96,700	-
2019-12-04	7.690	7.800	7.630	7.710	-0.030	-0.4	1,239,000	9,540,136	127,900	-
2019-12-03	7.750	7.800	7.690	7.740	-0.050	-0.6	974,500	7,541,047	93,300	-
2019-12-02	7.790	7.880	7.760	7.790	0.030	0.4	836,100	6,528,826	61,500	-
2019-11-29	7.820	7.820	7.700	7.760	-	-	1,489,900	11,572,121	42,500	-
2019-11-28	7.730	7.800	7.710	7.760	0.040	0.5	699,500	5,431,077	11,500	-
2019-11-27	7.720	7.760	7.690	7.720	0.040	0.5	1,417,500	10,945,358	28,000	-
2019-11-26	7.870	7.880	7.680	7.680	-0.150	-1.9	2,500,100	19,318,671	194,700	-
2019-11-25	7.830	7.860	7.760	7.830	0.040	0.5	626,600	4,902,464	166,500	-
2019-11-22	7.700	7.830	7.700	7.790	0.070	0.9	750,300	5,837,237	71,100	-
2019-11-21	7.780	7.820	7.720	7.720	-0.090	-1.2	808,100	6,268,746	71,800	-
2019-11-20	7.910	7.910	7.780	7.810	-0.180	-2.3	1,426,500	11,181,680	157,800	-
2019-11-19	7.880	8.000	7.880	7.990	-	-	649,300	5,170,674	121,000	-
2019-11-18	7.780	7.990	7.780	7.990	0.140	1.8	1,174,200	9,318,762	183,900	-
2019-11-15	7.800	7.900	7.750	7.850	0.130	1.7	1,012,300	7,941,436	179,700	-
2019-11-14	7.730	7.750	7.620	7.720	-0.020	-0.3	1,154,500	8,871,163	360,100	-
2019-11-13	7.850	7.870	7.690	7.740	-0.170	-2.1	1,349,800	10,478,511	338,700	-
2019-11-12	7.950	7.950	7.820	7.910	0.030	0.4	1,555,000	12,268,189	70,900	-
2019-11-11	7.920	7.920	7.840	7.880	-0.070	-0.9	761,100	6,003,180	160,000	-
2019-11-08	7.980	7.990	7.900	7.950	-0.040	-0.5	704,900	5,591,587	93,943	-
2019-11-07	7.960	7.990	7.900	7.990	0.030	0.4	722,000	5,741,026	36,400	-
2019-11-06	8.020	8.020	7.900	7.960	-0.050	-0.6	868,800	6,900,559	102,500	-
2019-11-05	8.050	8.050	7.970	8.010	-0.010	-0.1	692,300	5,547,365	151,400	-
2019-11-04	8.000	8.040	7.980	8.020	0.040	0.5	745,500	5,971,202	101,500	-
2019-11-01	7.800	8.000	7.800	7.980	0.180	2.3	1,676,400	13,307,541	88,200	-
2019-10-31	7.720	7.850	7.720	7.800	0.080	1.0	1,584,300	12,351,743	83,900	-
2019-10-30	7.710	7.740	7.650	7.720	0.030	0.4	1,030,700	7,931,439	70,300	-
2019-10-29	7.820	7.890	7.690	7.690	-0.080	-1.0	951,000	7,405,581	62,700	-
2019-10-25	7.740	7.780	7.700	7.770	0.050	0.6	592,200	4,591,512	37,200	-
2019-10-24	7.690	7.740	7.670	7.720	0.090	1.2	644,000	4,965,073	74,600	-
2019-10-23	7.730	7.730	7.590	7.630	-0.120	-1.5	570,400	4,361,675	-	-
2019-10-22	7.640	7.770	7.640	7.750	0.130	1.7	1,257,800	9,722,550	80,000	-
2019-10-21	7.550	7.740	7.530	7.620	0.090	1.2	1,448,600	11,085,281	131,000	-
2019-10-18	7.550	7.580	7.510	7.530	-0.020	-0.3	708,000	5,344,402	28,800	-
2019-10-17	7.530	7.580	7.480	7.550	0.070	0.9	960,200	7,248,263	133,700	-
2019-10-16	7.390	7.510	7.370	7.480	0.130	1.8	1,282,400	9,555,439	91,600	-
2019-10-15	7.340	7.360	7.320	7.350	0.020	0.3	465,800	3,421,863	29,500	-
2019-10-14	7.380	7.380	7.300	7.330	-	-	1,007,146	7,396,786	29,700	-
2019-10-11	7.330	7.370	7.300	7.330	0.030	0.4	638,400	4,687,020	52,200	-
2019-10-10	7.250	7.330	7.250	7.300	-0.010	-0.1	390,200	2,843,587	44,500	-
2019-10-09	7.350	7.350	7.280	7.310	-0.040	-0.5	482,000	3,522,982	145,800	-
2019-10-08	7.310	7.400	7.290	7.350	0.020	0.3	786,000	5,773,951	75,900	-
2019-10-07	7.280	7.370	7.280	7.330	0.050	0.7	485,400	3,558,038	38,900	-

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