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 2021-03-05 CD 7.360 7.460 7.360 7.430 -0.030 -0.4 983,700 7,291,217 282,900 - 2021-03-04 CD 7.400 7.470 7.380 7.460 -0.010 -0.1 839,300 6,224,707 330,800 - 2021-03-03 CD 7.380 7.510 7.350 7.470 0.110 1.5 1,568,500 11,680,822 271,162 - 2021-03-02 CD 7.400 7.420 7.340 7.360 -0.040 -0.5 1,103,700 8,137,793 375,800 - 2021-03-01 CD 7.330 7.430 7.310 7.400 0.010 0.1 993,700 7,331,122 314,200 - 2021-02-26 7.340 7.430 7.320 7.390 -0.130 -1.7 2,293,200 16,901,304 292,400 - 2021-02-25 7.540 7.630 7.510 7.520 0.020 0.3 1,418,500 10,720,166 175,400 - 2021-02-24 7.500 7.550 7.470 7.500 0.030 0.4 875,200 6,573,186 221,400 - 2021-02-23 7.320 7.500 7.320 7.470 0.130 1.8 1,009,900 7,525,572 167,400 - 2021-02-22 7.320 7.370 7.270 7.340 0.030 0.4 984,995 7,220,240 117,700 - 2021-02-19 7.350 7.370 7.210 7.310 -0.070 -0.9 1,281,400 9,338,775 308,404 - 2021-02-18 7.340 7.390 7.260 7.380 0.020 0.3 1,099,200 8,068,970 225,500 - 2021-02-17 7.320 7.390 7.250 7.360 - - 836,000 6,139,051 151,400 - 2021-02-16 7.450 7.450 7.350 7.360 -0.070 -0.9 652,800 4,822,023 131,400 - 2021-02-15 7.400 7.460 7.400 7.430 -0.020 -0.3 329,800 2,449,256 75,700 - 2021-02-11 7.410 7.450 7.330 7.450 -0.010 -0.1 549,800 4,064,571 217,100 - 2021-02-10 7.410 7.500 7.410 7.460 - - 1,084,700 8,097,496 215,500 - 2021-02-09 7.410 7.480 7.370 7.460 0.060 0.8 1,298,000 9,655,146 158,300 - 2021-02-08 7.370 7.410 7.330 7.400 0.060 0.8 1,103,000 8,131,668 159,100 - 2021-02-05 7.340 7.360 7.290 7.340 - - 1,082,300 7,927,395 168,600 - 2021-02-04 7.530 7.530 7.250 7.340 -0.180 -2.4 1,412,800 10,363,521 217,265 - 2021-02-03 7.410 7.550 7.410 7.520 0.120 1.6 1,152,200 8,653,167 151,000 - 2021-02-02 7.330 7.400 7.320 7.400 0.070 1.0 684,600 5,042,344 102,400 - 2021-02-01 7.390 7.520 7.280 7.330 0.010 0.1 926,500 6,820,500 196,900 - 2021-01-29 7.420 7.490 7.230 7.320 -0.030 -0.4 1,745,700 12,796,358 217,700 - 2021-01-28 7.400 7.420 7.320 7.350 -0.140 -1.9 1,218,600 8,978,412 171,200 - 2021-01-27 7.410 7.500 7.410 7.490 0.030 0.4 866,700 6,476,375 60,000 - 2021-01-26 7.490 7.530 7.420 7.460 -0.050 -0.7 1,401,100 10,454,318 616,200 - 2021-01-25 7.580 7.630 7.510 7.510 -0.090 -1.2 1,377,000 10,403,579 141,701 - 2021-01-22 7.730 7.750 7.540 7.600 -0.100 -1.3 1,458,600 11,099,256 261,600 - 2021-01-21 7.710 7.760 7.650 7.700 -0.010 -0.1 1,160,800 8,924,995 123,500 - 2021-01-20 7.810 7.810 7.670 7.710 -0.120 -1.5 1,166,600 8,995,279 302,900 - 2021-01-19 7.900 7.900 7.810 7.830 -0.060 -0.8 524,200 4,108,762 48,000 - 2021-01-18 7.850 7.890 7.800 7.890 0.030 0.4 461,300 3,617,835 43,694 - 2021-01-15 7.880 7.910 7.810 7.860 -0.050 -0.6 1,118,400 8,797,812 107,100 - 2021-01-14 7.690 7.910 7.690 7.910 0.190 2.5 820,800 6,456,267 112,000 - 2021-01-13 7.800 7.850 7.720 7.720 -0.100 -1.3 801,800 6,231,692 92,600 - 2021-01-12 7.800 7.890 7.790 7.820 0.040 0.5 969,100 7,592,250 292,800 - 2021-01-11 7.660 7.790 7.660 7.780 0.070 0.9 875,400 6,785,419 182,700 - 2021-01-08 7.680 7.740 7.630 7.710 0.040 0.5 1,189,200 9,150,519 128,800 -
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