UOL Group Share Price History (SGX:U14)

SGX Listed Stock

UOL GROUP LIMITED (SGX:U14)

SGD 7.010
+0.030 / +0.43%

Share Price as of: 2020-07-08 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
2020-07-08		7.000	7.020	6.910	7.010	0.030	0.4	836,200	5,835,714	260,100	-
2020-07-07		7.150	7.160	6.960	6.980	-0.120	-1.7	798,300	5,620,778	219,400	-
2020-07-06		7.020	7.140	6.980	7.100	0.110	1.6	559,300	3,964,513	90,500	-
2020-07-03		6.920	7.020	6.890	6.990	0.070	1.0	611,800	4,261,777	229,400	-
2020-07-02		6.800	6.920	6.790	6.920	0.100	1.5	1,167,600	8,022,056	132,900	-
2020-07-01		6.810	6.850	6.760	6.820	0.030	0.4	871,200	5,938,416	183,300	-
2020-06-30		6.760	6.850	6.760	6.790	0.110	1.6	1,823,800	12,387,527	102,400	-
2020-06-29		6.800	6.820	6.680	6.680	-0.120	-1.8	922,500	6,198,617	-	-
2020-06-26		6.820	6.860	6.770	6.800	-	-	967,100	6,591,239	162,300	-
2020-06-25		6.910	7.010	6.740	6.800	-0.200	-2.9	2,049,400	13,973,107	695,156	-
2020-06-24		7.030	7.110	6.930	7.000	-	-	991,000	6,946,711	222,800	-
2020-06-23		7.030	7.030	6.890	7.000	-0.030	-0.4	1,288,900	8,998,288	378,700	-
2020-06-22		7.090	7.100	6.990	7.030	-0.060	-0.8	807,000	5,677,647	347,500	-
2020-06-19		6.980	7.090	6.940	7.090	0.100	1.4	4,609,300	32,467,232	836,600	-
2020-06-18	XD	7.030	7.060	6.970	6.990	-0.110	-1.5	1,063,600	7,451,055	311,500	-
2020-06-17	XD	7.040	7.100	6.960	7.100	-0.040	-0.6	1,559,600	10,995,375	426,300	-
2020-06-16	CD	7.180	7.230	7.120	7.140	0.090	1.3	1,627,600	11,655,731	354,400	-
2020-06-15	CD	7.100	7.120	6.980	7.050	-0.110	-1.5	2,333,600	16,454,561	534,300	-
2020-06-12	CD	7.150	7.200	7.110	7.160	-0.160	-2.2	2,239,700	16,038,518	371,500	-
2020-06-11	CD	7.360	7.420	7.250	7.320	-0.060	-0.8	2,174,400	15,930,848	840,900	-
2020-06-10	CD	7.390	7.490	7.370	7.380	0.010	0.1	1,069,300	7,924,202	165,600	-
2020-06-09	CD	7.420	7.490	7.360	7.370	-0.110	-1.5	1,421,200	10,532,883	299,000	-
2020-06-08	CD	7.500	7.520	7.350	7.480	-0.010	-0.1	1,642,700	12,201,732	612,700	-
2020-06-05	CD	7.350	7.520	7.270	7.490	0.130	1.8	1,577,100	11,737,602	290,900	-
2020-06-04	CD	7.400	7.420	7.240	7.360	0.060	0.8	1,515,100	11,110,028	569,700	-
2020-06-03	CD	7.430	7.430	7.190	7.300	0.010	0.1	1,745,300	12,718,632	379,800	-
2020-06-02	CD	7.150	7.290	7.080	7.290	0.210	3.0	2,472,700	17,752,677	630,000	-
2020-06-01	CD	6.810	7.140	6.720	7.080	0.240	3.5	2,692,900	18,933,549	720,400	-
2020-05-29	CD	6.610	6.850	6.600	6.840	0.140	2.1	4,217,800	28,596,550	798,300	-
2020-05-28	CD	6.790	6.790	6.670	6.700	-0.010	-0.1	845,500	5,686,871	223,300	-
2020-05-27	CD	6.710	6.750	6.640	6.710	0.030	0.4	876,700	5,885,486	209,139	-
2020-05-26		6.600	6.720	6.580	6.680	0.190	2.9	1,377,700	9,187,428	196,500	-
2020-05-22		6.640	6.660	6.470	6.490	-0.190	-2.8	1,807,400	11,804,375	413,902	-
2020-05-21		6.730	6.740	6.640	6.680	-	-	675,000	4,508,863	44,600	-
2020-05-20		6.640	6.730	6.640	6.680	0.070	1.1	1,575,800	10,530,544	49,900	-
2020-05-19		6.800	6.800	6.600	6.610	-0.060	-0.9	2,555,700	17,023,506	246,897	-
2020-05-18		6.620	6.740	6.610	6.670	0.010	0.2	927,200	6,194,531	221,700	-
2020-05-15		6.660	6.670	6.560	6.660	0.060	0.9	887,300	5,886,555	330,100	-
2020-05-14		6.750	6.760	6.600	6.600	-0.200	-2.9	1,218,600	8,100,935	393,341	-
2020-05-13		6.880	6.880	6.770	6.800	-0.090	-1.3	1,217,800	8,291,104	396,600	-
2020-05-12		6.930	6.950	6.830	6.890	-0.110	-1.6	1,309,700	8,993,166	551,300	-
2020-05-11		6.980	7.020	6.900	7.000	0.040	0.6	1,211,800	8,417,958	259,300	-

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