UOL Group Share Price History (SGX:U14)

SGX Listed Stock

UOL GROUP LIMITED (SGX:U14)

SGD 7.390
-0.040 / -0.54%

Share Price as of: 2021-03-08 17:16

Market / ISIN Code: SGX Mainboard / SG1S83002349

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
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

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

Glove/PPE makers:
Top Glove Share Price
Riverstone Share Price
UG Healthcare Share Price
Sri Trang Agro-Industry Share Price
Medtecs Share Price