UOL Group Share Price History (SGX:U14)

SGX Listed Stock

UOL GROUP LIMITED (SGX:U14)

SGD 6.760
+0.070 / +1.05%

Share Price as of: 2020-04-09 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
2020-04-09	CDCD	6.790	6.830	6.660	6.760	0.070	1.0	1,749,300	11,815,324	478,500	-
2020-04-08	CD	6.610	6.710	6.530	6.690	-0.040	-0.6	1,716,500	11,385,548	239,600	-
2020-04-07	CD	6.510	6.750	6.410	6.730	0.330	5.2	3,511,100	23,098,281	588,700	-
2020-04-06	CD	6.470	6.520	6.370	6.400	0.040	0.6	2,840,800	18,251,725	364,300	-
2020-04-03	CD	6.420	6.470	6.330	6.360	-0.130	-2.0	2,529,700	16,146,810	370,700	-
2020-04-02	CD	6.430	6.500	6.400	6.490	-0.050	-0.8	1,999,400	12,896,038	320,500	-
2020-04-01	CD	6.480	6.590	6.410	6.540	-0.030	-0.5	1,401,800	9,117,357	432,200	-
2020-03-31	CD	6.460	6.570	6.430	6.570	0.160	2.5	3,027,100	19,681,006	718,200	-
2020-03-30	CD	6.690	6.690	6.360	6.410	-0.380	-5.6	2,912,500	18,868,917	443,800	-
2020-03-27	CD	6.990	6.990	6.740	6.790	0.020	0.3	1,778,400	12,145,223	151,200	-
2020-03-26	CD	6.910	6.930	6.570	6.770	-0.220	-3.1	2,538,800	17,173,472	439,600	-
2020-03-25	CD	6.700	7.000	6.610	6.990	0.390	5.9	2,177,500	14,835,806	451,100	-
2020-03-24	CD	6.360	6.600	6.270	6.600	0.440	7.1	2,745,200	17,742,581	992,200	-
2020-03-23	CD	6.210	6.210	6.010	6.160	-0.290	-4.5	3,157,600	19,332,161	1,170,700	-
2020-03-20	CD	6.320	6.500	6.230	6.450	0.250	4.0	4,120,100	26,144,244	1,195,200	-
2020-03-19	CD	6.330	6.460	6.130	6.200	-0.120	-1.9	3,666,900	22,959,876	1,103,700	-
2020-03-18	CD	6.310	6.640	6.220	6.320	-0.020	-0.3	3,012,600	19,251,921	726,500	-
2020-03-17	CD	6.450	6.580	6.330	6.340	-0.010	-0.2	3,034,000	19,468,210	1,168,000	-
2020-03-16	CD	6.750	6.840	6.320	6.350	-0.400	-5.9	5,540,700	36,808,365	1,606,200	-
2020-03-13	CD	6.330	6.970	6.270	6.750	0.170	2.6	4,324,700	28,621,516	1,117,150	-
2020-03-12	CD	6.730	6.780	6.400	6.580	-0.220	-3.2	3,489,800	22,868,234	810,860	-
2020-03-11	CD	6.970	7.020	6.740	6.800	-0.160	-2.3	2,051,800	14,055,524	678,300	-
2020-03-10	CD	6.750	6.990	6.730	6.960	0.270	4.0	2,285,100	15,724,511	507,634	-
2020-03-09	CD	6.990	6.990	6.680	6.690	-0.430	-6.0	2,279,400	15,547,958	483,200	-
2020-03-06	CD	7.240	7.280	7.120	7.120	-0.200	-2.7	1,945,400	13,941,259	191,200	-
2020-03-05	CD	7.440	7.460	7.270	7.320	-0.080	-1.1	1,574,600	11,599,721	181,494	-
2020-03-04	CD	7.420	7.430	7.320	7.400	0.010	0.1	1,810,300	13,362,292	32,800	-
2020-03-03	CD	7.450	7.520	7.370	7.390	0.020	0.3	2,016,400	14,986,665	72,400	-
2020-03-02	CD	7.230	7.530	7.210	7.370	-	-	2,251,000	16,648,732	119,900	-
2020-02-28		7.500	7.570	7.370	7.370	-0.380	-4.9	3,538,500	26,329,519	226,400	-
2020-02-27		7.850	7.850	7.670	7.750	-0.110	-1.4	1,593,900	12,318,449	162,200	-
2020-02-26		7.900	7.950	7.860	7.860	-0.120	-1.5	1,074,400	8,478,544	148,200	-
2020-02-25		8.010	8.100	7.980	7.980	0.080	1.0	849,400	6,809,787	146,300	-
2020-02-24		8.000	8.060	7.900	7.900	-0.170	-2.1	1,456,900	11,564,403	60,900	-
2020-02-21		8.050	8.150	8.030	8.070	-0.060	-0.7	966,100	7,822,582	146,666	-
2020-02-20		8.250	8.260	8.100	8.130	-0.070	-0.9	927,500	7,554,009	48,200	-
2020-02-19		8.200	8.250	8.130	8.200	0.080	1.0	1,060,900	8,698,263	30,700	-
2020-02-18		8.140	8.180	8.080	8.120	-0.070	-0.9	816,100	6,624,167	215,600	-
2020-02-17		8.200	8.250	8.150	8.190	-0.040	-0.5	794,800	6,513,072	31,400	-
2020-02-14		8.240	8.280	8.200	8.230	-0.010	-0.1	587,000	4,831,115	13,800	-
2020-02-13		8.280	8.290	8.190	8.240	-0.010	-0.1	885,800	7,295,278	51,600	-
2020-02-12		8.180	8.300	8.180	8.250	0.080	1.0	1,582,100	13,056,280	111,000	-
2020-02-11		8.250	8.280	8.120	8.170	-	-	886,900	7,264,130	68,200	-
2020-02-10		8.060	8.220	8.000	8.170	-0.020	-0.2	704,300	5,732,763	69,100	-

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