UOL Group Share Price History (SGX:U14)

SGX Listed Stock

UOL GROUP LIMITED (SGX:U14)

SGD 7.620
+0.090 / +1.20%

Share Price as of: 2019-10-21 17:16

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
2019-10-21	7.550	7.740	7.530	7.620	0.090	1.2	1,448,600	11,085,281	131,000	-
2019-10-18	7.550	7.580	7.510	7.530	-0.020	-0.3	708,000	5,344,402	28,800	-
2019-10-17	7.530	7.580	7.480	7.550	0.070	0.9	960,200	7,248,263	133,700	-
2019-10-16	7.390	7.510	7.370	7.480	0.130	1.8	1,282,400	9,555,439	91,600	-
2019-10-15	7.340	7.360	7.320	7.350	0.020	0.3	465,800	3,421,863	29,500	-
2019-10-14	7.380	7.380	7.300	7.330	-	-	1,007,146	7,396,786	29,700	-
2019-10-11	7.330	7.370	7.300	7.330	0.030	0.4	638,400	4,687,020	52,200	-
2019-10-10	7.250	7.330	7.250	7.300	-0.010	-0.1	390,200	2,843,587	44,500	-
2019-10-09	7.350	7.350	7.280	7.310	-0.040	-0.5	482,000	3,522,982	145,800	-
2019-10-08	7.310	7.400	7.290	7.350	0.020	0.3	786,000	5,773,951	75,900	-
2019-10-07	7.280	7.370	7.280	7.330	0.050	0.7	485,400	3,558,038	38,900	-
2019-10-04	7.330	7.410	7.240	7.280	-0.040	-0.5	1,158,100	8,427,440	85,700	-
2019-10-03	7.270	7.380	7.270	7.320	-0.020	-0.3	847,400	6,200,089	149,800	-
2019-10-02	7.410	7.460	7.320	7.340	-0.110	-1.5	944,100	6,959,503	155,100	-
2019-10-01	7.520	7.520	7.430	7.450	-0.050	-0.7	736,900	5,509,121	270,900	-
2019-09-30	7.400	7.500	7.400	7.500	-	-	893,700	6,678,236	159,100	-
2019-09-27	7.480	7.540	7.430	7.500	-0.010	-0.1	514,100	3,848,455	124,900	-
2019-09-26	7.430	7.530	7.430	7.510	0.090	1.2	823,400	6,168,522	67,400	-
2019-09-25	7.530	7.550	7.400	7.420	-0.140	-1.9	945,700	7,039,059	142,400	-
2019-09-24	7.440	7.560	7.440	7.560	0.190	2.6	1,178,300	8,868,004	215,600	-
2019-09-23	7.460	7.510	7.360	7.370	-0.100	-1.3	412,500	3,062,041	76,100	-
2019-09-20	7.370	7.470	7.370	7.470	0.090	1.2	1,776,800	13,262,759	323,400	-
2019-09-19	7.420	7.460	7.370	7.380	-0.050	-0.7	405,200	3,001,232	102,900	-
2019-09-18	7.520	7.530	7.410	7.430	-0.090	-1.2	655,200	4,875,813	168,600	-
2019-09-17	7.520	7.530	7.450	7.520	0.010	0.1	453,100	3,394,052	50,300	-
2019-09-16	7.560	7.560	7.480	7.510	-0.050	-0.7	674,300	5,072,201	29,300	-
2019-09-13	7.550	7.560	7.510	7.560	0.030	0.4	413,400	3,118,397	52,900	-
2019-09-12	7.570	7.570	7.480	7.530	-	-	842,000	6,338,123	66,900	-
2019-09-11	7.500	7.530	7.400	7.530	0.080	1.1	982,800	7,355,950	91,200	-
2019-09-10	7.430	7.470	7.390	7.450	-0.020	-0.3	489,700	3,637,816	122,100	-
2019-09-09	7.490	7.540	7.450	7.470	-0.010	-0.1	445,600	3,331,460	76,400	-
2019-09-06	7.510	7.570	7.450	7.480	-	-	664,900	4,982,458	91,200	-
2019-09-05	7.360	7.480	7.360	7.480	0.150	2.0	877,400	6,537,514	78,700	-
2019-09-04	7.300	7.350	7.270	7.330	0.080	1.1	473,800	3,473,048	68,400	-
2019-09-03	7.350	7.390	7.250	7.250	-0.100	-1.4	681,800	4,972,883	41,600	-
2019-09-02	7.350	7.370	7.280	7.350	-	-	384,500	2,820,766	100,500	-
2019-08-30	7.280	7.370	7.280	7.350	0.110	1.5	1,330,600	9,763,453	125,600	-
2019-08-29	7.200	7.290	7.180	7.240	0.020	0.3	1,122,900	8,123,462	66,343	-
2019-08-28	7.140	7.240	7.140	7.220	0.040	0.6	1,345,500	9,709,922	250,000	-
2019-08-27	7.110	7.180	7.110	7.180	0.030	0.4	1,327,500	9,492,960	204,264	-
2019-08-26	7.080	7.150	7.070	7.150	-0.030	-0.4	1,424,500	10,135,088	162,900	-
2019-08-23	7.240	7.240	7.170	7.180	-0.060	-0.8	387,300	2,785,085	61,200	-
2019-08-22	7.220	7.250	7.190	7.240	0.050	0.7	755,700	5,465,023	78,000	-
2019-08-21	7.220	7.250	7.170	7.190	-0.090	-1.2	854,500	6,155,532	44,700	-

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

Keppel Corp Announcements

Sembcorp Industries Share Price
Sembcorp Marine Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price
Lendlease Global Commercial REIT IPO