UOL Group Share Price History (SGX:U14)

SGX Listed Stock

UOL GROUP LIMITED (SGX:U14)

SGD 7.240
+0.050 / +0.70%

Share Price as of: 2019-08-22 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
2019-08-22	7.220	7.250	7.190	7.240	0.050	0.7	755,700	5,465,023	78,000	-
2019-08-21	7.220	7.250	7.170	7.190	-0.090	-1.2	854,500	6,155,532	44,700	-
2019-08-20	7.170	7.280	7.140	7.280	0.090	1.3	824,600	5,970,494	67,200	-
2019-08-19	7.220	7.270	7.190	7.190	-0.060	-0.8	1,045,100	7,542,043	47,900	-
2019-08-16	7.260	7.280	7.180	7.250	-0.050	-0.7	843,500	6,101,325	147,000	-
2019-08-15	7.210	7.400	7.180	7.300	0.010	0.1	1,456,500	10,593,995	325,400	-
2019-08-14	7.470	7.480	7.270	7.290	-0.090	-1.2	1,014,000	7,452,551	253,600	-
2019-08-13	7.250	7.430	7.190	7.380	0.180	2.5	1,707,300	12,556,718	403,800	-
2019-08-08	7.160	7.220	7.020	7.200	0.040	0.6	994,100	7,119,021	235,800	-
2019-08-07	7.150	7.200	7.040	7.160	-0.060	-0.8	1,776,600	12,628,293	518,000	-
2019-08-06	6.960	7.230	6.890	7.220	0.060	0.8	1,552,600	11,100,778	362,300	-
2019-08-05	7.140	7.250	7.100	7.160	-0.070	-1.0	976,500	6,976,814	201,100	-
2019-08-02	7.280	7.320	7.200	7.230	-0.070	-1.0	1,334,000	9,669,401	147,300	-
2019-08-01	7.310	7.420	7.280	7.300	-0.050	-0.7	1,020,200	7,495,270	279,600	-
2019-07-31	7.500	7.510	7.350	7.350	-0.180	-2.4	2,209,500	16,436,594	178,300	-
2019-07-30	7.490	7.590	7.460	7.530	0.060	0.8	846,300	6,376,851	124,700	-
2019-07-29	7.470	7.480	7.430	7.470	-0.030	-0.4	549,700	4,098,637	154,000	-
2019-07-26	7.520	7.540	7.440	7.500	-0.030	-0.4	833,500	6,240,608	123,100	-
2019-07-25	7.520	7.600	7.500	7.530	0.010	0.1	883,100	6,671,726	199,300	-
2019-07-24	7.570	7.630	7.470	7.520	-0.050	-0.7	1,163,100	8,783,869	167,400	-
2019-07-23	7.530	7.570	7.510	7.570	0.060	0.8	660,900	4,990,619	121,000	-
2019-07-22	7.570	7.580	7.480	7.510	-0.080	-1.1	577,500	4,338,623	138,300	-
2019-07-19	7.590	7.590	7.550	7.590	0.040	0.5	430,100	3,258,289	134,300	-
2019-07-18	7.520	7.560	7.510	7.550	-0.020	-0.3	532,000	4,009,530	210,900	-
2019-07-17	7.540	7.580	7.510	7.570	-0.020	-0.3	898,100	6,774,909	139,500	-
2019-07-16	7.630	7.640	7.560	7.590	-0.030	-0.4	727,600	5,526,362	102,200	-
2019-07-15	7.640	7.640	7.550	7.620	0.010	0.1	481,900	3,665,694	108,400	-
2019-07-12	7.600	7.630	7.540	7.610	0.030	0.4	723,600	5,496,758	144,500	-
2019-07-11	7.490	7.590	7.490	7.580	0.050	0.7	1,557,100	11,791,824	181,300	-
2019-07-10	7.590	7.630	7.510	7.530	-0.050	-0.7	882,500	6,675,683	124,400	-
2019-07-09	7.600	7.660	7.550	7.580	-0.010	-0.1	779,200	5,918,078	192,400	-
2019-07-08	7.730	7.740	7.570	7.590	-0.140	-1.8	900,700	6,851,921	83,200	-
2019-07-05	7.750	7.780	7.720	7.730	0.010	0.1	1,104,400	8,556,144	107,300	-
2019-07-04	7.720	7.760	7.680	7.720	0.040	0.5	972,500	7,518,487	116,400	-
2019-07-03	7.700	7.730	7.630	7.680	0.010	0.1	1,068,700	8,219,629	55,200	-
2019-07-02	7.680	7.700	7.600	7.670	-0.060	-0.8	1,059,900	8,116,971	212,700	-
2019-07-01	7.600	7.750	7.600	7.730	0.180	2.4	1,687,600	13,018,350	173,300	-
2019-06-28	7.550	7.580	7.520	7.550	0.030	0.4	2,131,400	16,090,849	263,800	-
2019-06-27	7.480	7.540	7.480	7.520	0.060	0.8	1,205,600	9,062,494	341,500	-
2019-06-26	7.480	7.500	7.430	7.460	-0.010	-0.1	614,200	4,589,627	293,300	-
2019-06-25	7.490	7.550	7.420	7.470	0.030	0.4	1,821,800	13,647,318	530,000	-
2019-06-24	7.450	7.450	7.380	7.440	0.010	0.1	1,188,200	8,816,682	359,400	-

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
Prime US REIT IPO