UOL Group Share Price History (SGX:U14)

SGX Listed Stock

UOL GROUP LIMITED (SGX:U14)

SGD 6.160
+0.100 / +1.65%

Share Price as of: 2018-12-17 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
2018-12-17	6.110	6.160	6.100	6.160	0.100	1.7	1,371,700	8,409,392	-	-
2018-12-14	6.140	6.140	6.050	6.060	-0.110	-1.8	1,910,400	11,614,742	338,400	-
2018-12-13	6.270	6.280	6.150	6.170	-0.040	-0.6	2,093,500	13,015,479	241,600	-
2018-12-12	6.110	6.210	6.100	6.210	0.160	2.6	1,737,900	10,729,981	216,120	-
2018-12-11	6.140	6.140	6.040	6.050	-0.100	-1.6	1,898,300	11,542,043	698,900	-
2018-12-10	6.230	6.230	6.120	6.150	-0.100	-1.6	1,135,700	6,989,110	340,300	-
2018-12-07	6.290	6.310	6.240	6.250	0.020	0.3	1,088,600	6,819,530	69,400	-
2018-12-06	6.250	6.300	6.190	6.230	-0.040	-0.6	940,100	5,858,521	103,700	-
2018-12-05	6.220	6.290	6.160	6.270	-0.030	-0.5	1,345,616	8,378,816	220,600	-
2018-12-04	6.330	6.330	6.240	6.300	-0.070	-1.1	1,210,600	7,598,599	106,800	-
2018-12-03	6.190	6.380	6.190	6.370	0.260	4.3	1,870,400	11,766,078	117,800	-
2018-11-30	6.250	6.260	6.100	6.110	-0.120	-1.9	3,998,900	24,638,793	266,600	-
2018-11-29	6.230	6.260	6.190	6.230	0.040	0.6	1,936,600	12,051,155	53,500	-
2018-11-28	6.180	6.200	6.130	6.190	0.010	0.2	1,779,400	10,978,814	106,400	-
2018-11-27	6.140	6.230	6.110	6.180	0.040	0.7	1,604,500	9,900,763	69,800	-
2018-11-26	6.130	6.160	6.090	6.140	0.040	0.7	1,940,100	11,889,439	97,400	-
2018-11-23	6.100	6.120	6.060	6.100	0.020	0.3	502,200	3,061,440	59,100	-
2018-11-22	6.120	6.120	6.080	6.080	-0.020	-0.3	700,100	4,269,623	161,400	-
2018-11-21	6.090	6.120	6.060	6.100	-0.020	-0.3	1,067,800	6,508,068	223,400	-
2018-11-20	6.120	6.160	6.100	6.120	-0.050	-0.8	1,109,500	6,790,893	230,300	-
2018-11-19	6.170	6.180	6.120	6.170	0.030	0.5	951,600	5,853,962	301,500	-
2018-11-16	6.120	6.180	6.090	6.140	0.030	0.5	1,140,700	6,997,253	245,500	-
2018-11-15	6.100	6.170	6.070	6.110	-0.010	-0.2	1,075,598	6,583,489	180,400	-
2018-11-14	6.160	6.200	6.060	6.120	-0.060	-1.0	1,129,600	6,916,946	193,200	-
2018-11-13	6.170	6.220	6.150	6.180	-0.060	-1.0	930,100	5,749,471	176,400	-
2018-11-12	6.240	6.380	6.240	6.240	-0.040	-0.6	939,600	5,914,917	216,200	-
2018-11-09	6.250	6.290	6.220	6.280	-0.020	-0.3	994,600	6,226,127	177,300	-
2018-11-08	6.340	6.350	6.270	6.300	0.050	0.8	1,365,700	8,606,846	52,300	-
2018-11-07	6.280	6.320	6.200	6.250	0.110	1.8	1,968,000	12,331,614	151,900	-
2018-11-05	6.240	6.260	6.120	6.140	-0.180	-2.8	1,091,600	6,741,821	186,400	-
2018-11-02	6.160	6.340	6.120	6.320	0.220	3.6	3,761,200	23,312,092	714,000	-
2018-11-01	6.060	6.150	6.040	6.100	0.070	1.2	2,537,000	15,481,511	790,200	-
2018-10-31	6.000	6.070	5.980	6.030	0.030	0.5	2,766,400	16,664,714	81,700	-
2018-10-30	6.050	6.080	6.000	6.000	-0.060	-1.0	858,400	5,168,656	31,400	-
2018-10-29	6.100	6.140	6.050	6.060	-0.030	-0.5	628,500	3,823,135	51,100	-
2018-10-26	6.110	6.120	6.020	6.090	-0.010	-0.2	1,536,000	9,321,636	218,600	-
2018-10-25	6.140	6.140	6.060	6.100	-0.070	-1.1	1,479,000	9,017,385	340,400	-
2018-10-24	6.210	6.240	6.170	6.170	-	-	1,479,400	9,182,682	141,400	-
2018-10-23	6.230	6.270	6.170	6.170	-0.120	-1.9	1,231,200	7,630,706	238,400	-
2018-10-22	6.190	6.290	6.190	6.290	0.110	1.8	777,900	4,870,894	98,600	-
2018-10-19	6.180	6.280	6.180	6.180	-0.040	-0.6	990,500	6,154,761	64,500	-
2018-10-18	6.270	6.290	6.160	6.220	-0.100	-1.6	1,975,100	12,270,687	173,300	-
2018-10-17	6.240	6.330	6.240	6.320	0.150	2.4	1,303,600	8,217,663	18,600	-

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 |

Stock / REIT Search

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