UOL Group Share Price History (SGX:U14)

SGX Listed Stock

UOL GROUP LIMITED (SGX:U14)

SGD 7.670
-0.110 / -1.41%

Share Price as of: 2019-04-18 17:06

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
2019-04-18	CD	7.830	7.830	7.610	7.670	-0.110	-1.4	2,310,400	17,724,195	801,600	-
2019-04-17	CD	7.470	7.830	7.430	7.780	0.350	4.7	4,271,300	32,833,929	1,171,200	-
2019-04-16	CD	7.310	7.450	7.310	7.430	0.070	1.0	1,341,200	9,937,449	264,200	-
2019-04-15	CD	7.340	7.380	7.310	7.360	0.080	1.1	1,625,200	11,952,971	223,400	-
2019-04-12	CD	7.290	7.300	7.220	7.280	-0.010	-0.1	798,900	5,810,148	197,200	-
2019-04-11	CD	7.300	7.340	7.220	7.290	-	-	1,606,500	11,703,903	271,900	-
2019-04-10	CD	7.180	7.290	7.150	7.290	0.100	1.4	2,194,300	15,918,597	291,400	-
2019-04-09	CD	7.200	7.220	7.120	7.190	0.010	0.1	1,011,500	7,258,505	273,200	-
2019-04-08	CD	7.120	7.180	7.090	7.180	0.080	1.1	1,332,800	9,517,056	253,400	-
2019-04-05	CD	7.180	7.200	7.100	7.100	-0.060	-0.8	1,246,000	8,885,745	347,700	-
2019-04-04	CD	7.210	7.230	7.090	7.160	-0.040	-0.6	1,282,500	9,185,556	331,000	-
2019-04-03	CD	7.190	7.210	7.130	7.200	0.050	0.7	1,874,200	13,456,657	399,500	-
2019-04-02	CD	7.150	7.160	7.040	7.150	0.040	0.6	2,064,500	14,686,729	325,800	-
2019-04-01	CD	6.990	7.150	6.980	7.110	0.160	2.3	2,376,600	16,808,259	340,500	-
2019-03-29	CD	6.890	6.970	6.850	6.950	0.090	1.3	2,084,800	14,431,772	173,500	-
2019-03-28	CD	6.810	6.880	6.740	6.860	0.080	1.2	1,482,300	10,127,581	109,300	-
2019-03-27	CD	6.690	6.810	6.680	6.780	0.080	1.2	1,826,900	12,368,498	315,400	-
2019-03-26	CD	6.690	6.780	6.600	6.700	0.050	0.8	2,148,500	14,362,094	317,900	-
2019-03-25	CD	6.600	6.650	6.560	6.650	-0.080	-1.2	1,417,400	9,373,870	273,400	-
2019-03-22	CD	6.780	6.780	6.700	6.730	-0.030	-0.4	901,600	6,069,249	201,600	-
2019-03-21	CD	6.750	6.790	6.690	6.760	0.060	0.9	1,724,800	11,632,368	116,400	-
2019-03-20	CD	6.680	6.700	6.660	6.700	0.030	0.4	1,160,200	7,757,930	201,555	-
2019-03-19	CD	6.620	6.690	6.600	6.670	0.090	1.4	1,695,900	11,274,895	89,800	-
2019-03-18	CD	6.500	6.590	6.490	6.580	0.130	2.0	1,623,300	10,596,080	68,500	-
2019-03-15	CD	6.640	6.650	6.450	6.450	-0.160	-2.4	4,085,100	26,550,462	71,700	-
2019-03-14	CD	6.520	6.630	6.490	6.610	0.120	1.8	1,511,400	9,952,974	76,900	-
2019-03-13	CD	6.510	6.510	6.450	6.490	-0.010	-0.2	839,600	5,439,358	65,800	-
2019-03-12	CD	6.530	6.560	6.480	6.500	0.060	0.9	1,297,300	8,464,786	141,400	-
2019-03-11	CD	6.440	6.490	6.430	6.440	-	-	884,800	5,710,551	92,400	-
2019-03-08	CD	6.530	6.550	6.440	6.440	-0.130	-2.0	1,536,800	9,973,102	234,700	-
2019-03-07	CD	6.580	6.620	6.550	6.570	-0.010	-0.2	892,500	5,864,325	129,600	-
2019-03-06	CD	6.580	6.620	6.580	6.580	-	-	939,449	6,200,101	92,300	-
2019-03-05	CD	6.630	6.670	6.570	6.580	-0.050	-0.8	1,186,700	7,839,100	56,200	-
2019-03-04	CD	6.600	6.660	6.560	6.630	0.040	0.6	1,067,900	7,077,312	55,700	-
2019-03-01	CD	6.630	6.640	6.550	6.590	-0.040	-0.6	1,170,100	7,720,023	162,100	-
2019-02-28	CD	6.800	6.800	6.620	6.630	-0.120	-1.8	2,524,400	16,857,902	345,500	-
2019-02-27	CD	6.770	6.840	6.750	6.750	-0.020	-0.3	1,529,300	10,374,284	159,600	-
2019-02-26		6.800	6.800	6.720	6.770	-0.020	-0.3	614,800	4,153,292	81,900	-
2019-02-25		6.840	6.840	6.670	6.790	0.030	0.4	1,061,900	7,177,998	24,500	-
2019-02-22		6.860	6.860	6.670	6.760	-0.080	-1.2	933,200	6,329,268	34,600	-
2019-02-21		6.820	6.860	6.780	6.840	0.050	0.7	1,313,700	8,973,949	41,900	-
2019-02-20		6.750	6.830	6.750	6.790	0.100	1.5	1,540,900	10,463,160	132,800	-
2019-02-19		6.650	6.700	6.650	6.690	0.040	0.6	749,500	5,007,733	48,500	-

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 , Yangzijiang Share Price, Keppel Share Price, Venture Share Price, SingTel Share Price, OCBC Share Price