UOL Group Share Price History (SGX:U14)

SGX Listed Stock

UOL GROUP LIMITED (SGX:U14)

SGD 6.940
-0.020 / -0.29%

Share Price as of: 2021-09-17 09:18

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
2021-09-16	7.020	7.020	6.930	6.960	-	-	906,300	6,312,502	231,200	-
2021-09-15	6.970	7.020	6.950	6.960	-0.040	-0.6	1,049,300	7,310,788	113,700	-
2021-09-14	7.080	7.110	7.000	7.000	-0.060	-0.8	1,938,300	13,614,951	200,000	-
2021-09-13	7.110	7.110	6.990	7.060	-0.030	-0.4	567,900	3,992,300	160,300	-
2021-09-10	7.030	7.140	7.010	7.090	0.120	1.7	1,048,400	7,426,135	357,000	-
2021-09-09	6.960	7.010	6.940	6.970	-0.040	-0.6	1,412,100	9,847,977	386,100	-
2021-09-08	7.080	7.080	6.980	7.010	-0.100	-1.4	1,400,000	9,831,060	227,200	-
2021-09-07	7.080	7.150	7.060	7.110	-0.010	-0.1	651,500	4,627,940	241,900	-
2021-09-06	7.050	7.140	7.050	7.120	0.050	0.7	698,300	4,958,637	297,700	-
2021-09-03	7.090	7.100	7.030	7.070	-0.020	-0.3	825,800	5,838,265	289,300	-
2021-09-02	7.040	7.100	7.020	7.090	-	-	890,800	6,298,815	195,400	-
2021-09-01	7.040	7.100	6.990	7.090	0.090	1.3	721,800	5,090,252	191,800	-
2021-08-31	7.030	7.060	6.920	7.000	-0.080	-1.1	3,006,400	21,011,301	370,600	-
2021-08-30	7.040	7.100	7.020	7.080	0.070	1.0	963,800	6,805,707	386,100	-
2021-08-27	7.050	7.050	7.000	7.010	-0.070	-1.0	1,155,300	8,110,048	483,900	-
2021-08-26	7.100	7.140	7.070	7.080	-0.030	-0.4	578,100	4,096,130	175,100	-
2021-08-25	7.180	7.190	7.100	7.110	-0.030	-0.4	557,200	3,972,509	108,300	-
2021-08-24	7.140	7.160	7.080	7.140	0.070	1.0	743,500	5,297,436	246,900	-
2021-08-23	7.160	7.170	7.070	7.070	-0.040	-0.6	839,600	5,962,589	135,900	-
2021-08-20	7.150	7.160	7.070	7.110	0.010	0.1	950,000	6,754,778	263,600	-
2021-08-19	7.110	7.200	7.080	7.100	-0.140	-1.9	1,483,000	10,560,723	389,205	-
2021-08-18	7.090	7.240	7.060	7.240	0.180	2.5	2,687,400	19,364,356	809,800	-
2021-08-17	7.170	7.190	7.040	7.060	-0.150	-2.1	1,804,600	12,807,742	579,000	-
2021-08-16	7.200	7.240	7.170	7.210	-0.040	-0.6	751,300	5,414,601	401,300	-
2021-08-13	7.280	7.310	7.220	7.250	0.020	0.3	928,700	6,727,814	456,656	-
2021-08-12	7.250	7.280	7.210	7.230	-0.030	-0.4	786,400	5,694,131	110,600	-
2021-08-11	7.340	7.340	7.250	7.260	-0.080	-1.1	747,200	5,441,667	269,500	-
2021-08-10	7.290	7.350	7.280	7.340	0.050	0.7	1,077,500	7,878,225	330,100	-
2021-08-06	7.300	7.350	7.260	7.290	-0.030	-0.4	663,500	4,835,304	293,500	-
2021-08-05	7.370	7.370	7.270	7.320	-0.030	-0.4	807,300	5,903,445	312,904	-
2021-08-04	7.230	7.380	7.190	7.350	0.130	1.8	1,632,300	11,941,249	536,400	-
2021-08-03	7.220	7.260	7.160	7.220	-0.020	-0.3	633,300	4,560,098	314,000	-
2021-08-02	7.340	7.350	7.180	7.240	-0.060	-0.8	1,162,200	8,393,604	388,600	-
2021-07-30	7.280	7.350	7.280	7.300	-0.050	-0.7	1,379,600	10,088,814	419,568	-
2021-07-29	7.320	7.360	7.250	7.350	0.110	1.5	1,323,200	9,689,277	299,138	-
2021-07-28	7.300	7.300	7.190	7.240	-	-	1,074,400	7,768,072	203,094	-
2021-07-27	7.350	7.350	7.220	7.240	-0.040	-0.5	833,600	6,056,196	254,900	-
2021-07-26	7.350	7.380	7.260	7.280	-0.090	-1.2	1,553,400	11,344,763	487,000	-
2021-07-23	7.450	7.450	7.330	7.370	-0.050	-0.7	842,800	6,228,035	476,900	-
2021-07-22	7.370	7.450	7.300	7.420	0.080	1.1	1,754,800	12,989,902	829,300	-
2021-07-21	7.340	7.370	7.290	7.340	0.060	0.8	1,164,400	8,524,716	694,914	-
2021-07-19	7.280	7.380	7.270	7.280	-0.070	-1.0	1,093,500	7,981,314	475,800	-

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