UOL Group Share Price History with Short Sell and Share Buyback DataUOL GROUP LIMITED Share Price History with Short Sell and Share Buyback DataSGX Listed UOL Group (SGX:U14) Share Price History with Short Sell and Share Buyback DataU14.SI Share Price History with Short Sell and Share Buyback Data
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
2022-11-29
6.460
6.530
6.460
6.490
0.040
0.6
1,482,500
9,632,369
154,900
-
2022-11-28
6.480
6.480
6.380
6.450
-0.050
-0.8
658,400
4,235,686
190,300
-
2022-11-25
6.610
6.610
6.430
6.500
-0.080
-1.2
598,000
3,879,390
194,900
-
2022-11-24
6.530
6.580
6.480
6.580
0.120
1.9
678,200
4,427,657
193,600
-
2022-11-23
6.540
6.570
6.450
6.460
-0.030
-0.5
814,800
5,285,070
239,000
-
2022-11-22
6.560
6.610
6.490
6.490
-0.020
-0.3
451,500
2,944,697
200,300
-
2022-11-21
6.590
6.600
6.480
6.510
-0.100
-1.5
519,600
3,386,086
258,100
-
2022-11-18
6.740
6.740
6.600
6.610
-0.070
-1.0
678,700
4,509,188
338,200
-
2022-11-17
6.720
6.740
6.630
6.680
0.010
0.1
850,400
5,686,872
430,000
-
2022-11-16
6.680
6.750
6.670
6.670
-0.080
-1.2
893,100
5,988,477
387,600
-
2022-11-15
6.780
6.790
6.680
6.750
0.010
0.1
752,700
5,082,737
289,700
-
2022-11-14
6.650
6.790
6.610
6.740
0.120
1.8
1,807,000
12,131,281
445,300
-
2022-11-11
6.510
6.660
6.480
6.620
0.230
3.6
1,516,300
9,992,656
448,000
-
2022-11-10
6.350
6.420
6.340
6.390
-0.030
-0.5
759,600
4,852,129
257,200
-
2022-11-09
6.390
6.460
6.360
6.420
0.070
1.1
1,090,300
6,999,502
427,800
-
2022-11-08
6.370
6.390
6.340
6.350
0.030
0.5
771,800
4,908,069
164,000
-
2022-11-07
6.260
6.340
6.250
6.320
0.060
1.0
669,500
4,222,767
227,100
-
2022-11-04
6.150
6.280
6.120
6.260
0.070
1.1
795,300
4,950,284
262,900
-
2022-11-03
6.260
6.290
6.160
6.190
-0.150
-2.4
651,800
4,039,870
238,800
-
2022-11-02
6.370
6.370
6.230
6.340
-0.050
-0.8
1,110,600
7,003,200
136,400
-
2022-11-01
6.270
6.410
6.230
6.390
0.200
3.2
1,249,200
7,921,149
129,100
-
2022-10-31
6.100
6.290
6.100
6.190
0.150
2.5
1,481,100
9,180,643
303,500
-
2022-10-28
6.020
6.050
6.000
6.040
-
-
1,328,100
8,007,762
516,300
-
2022-10-27
6.040
6.050
6.000
6.040
0.010
0.2
683,900
4,128,599
92,800
-
2022-10-26
6.030
6.130
5.990
6.030
0.040
0.7
704,500
4,268,776
71,600
-
2022-10-25
6.030
6.050
5.960
5.990
0.040
0.7
752,800
4,508,952
175,000
-
2022-10-21
6.100
6.100
5.950
5.950
-0.140
-2.3
1,132,900
6,776,427
314,800
-
2022-10-20
6.110
6.180
6.060
6.090
-0.020
-0.3
878,000
5,348,880
168,400
-
2022-10-19
6.150
6.180
6.110
6.110
-0.060
-1.0
682,500
4,186,786
156,899
-
2022-10-18
6.170
6.210
6.130
6.170
0.040
0.7
547,600
3,379,311
96,625
-
2022-10-17
6.180
6.220
6.100
6.130
-0.060
-1.0
903,100
5,556,922
221,000
-
2022-10-14
6.270
6.320
6.190
6.190
-0.010
-0.2
992,900
6,198,999
260,900
-
2022-10-13
6.250
6.260
6.150
6.200
-0.090
-1.4
770,400
4,775,181
314,600
-
2022-10-12
6.340
6.340
6.240
6.290
-0.050
-0.8
964,000
6,062,188
309,817
-
2022-10-11
6.440
6.470
6.340
6.340
-0.070
-1.1
877,500
5,605,442
237,200
-
2022-10-10
6.460
6.480
6.410
6.410
-0.130
-2.0
954,200
6,133,069
415,200
-
2022-10-07
6.580
6.590
6.520
6.540
0.010
0.2
566,300
3,711,123
179,300
-
2022-10-06
6.620
6.630
6.520
6.530
-0.090
-1.4
519,300
3,406,445
146,065
-
2022-10-05
6.570
6.640
6.550
6.620
0.130
2.0
803,300
5,305,121
124,600
-
2022-10-04
6.550
6.620
6.490
6.490
0.030
0.5
1,318,500
8,617,930
115,333
-
2022-10-03
6.540
6.590
6.460
6.460
-0.190
-2.9
1,155,100
7,534,693
319,500
-
2022-09-30
6.430
6.650
6.400
6.650
0.210
3.3
2,150,700
14,184,244
459,600
-
Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.
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.
