UOL Group Share Price History (SGX:U14)

SGX Listed Stock

UOL GROUP LIMITED (SGX:U14)

SGD 8.360
+0.110 / +1.33%

Share Price as of: 2020-01-24 12:16

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
2020-01-23	8.500	8.500	8.220	8.250	-0.080	-1.0	1,911,200	15,962,973	125,900	-
2020-01-22	8.400	8.430	8.310	8.330	-0.020	-0.2	685,200	5,720,857	42,100	-
2020-01-21	8.430	8.440	8.310	8.350	-0.110	-1.3	846,800	7,071,440	66,000	-
2020-01-20	8.480	8.480	8.410	8.460	-0.030	-0.4	402,300	3,401,664	34,600	-
2020-01-17	8.480	8.500	8.420	8.490	0.010	0.1	973,600	8,243,728	180,400	-
2020-01-16	8.430	8.500	8.410	8.480	0.090	1.1	811,200	6,864,685	118,100	-
2020-01-15	8.460	8.480	8.360	8.390	-0.050	-0.6	1,228,900	10,328,646	218,300	-
2020-01-14	8.400	8.440	8.360	8.440	0.060	0.7	960,600	8,080,306	146,200	-
2020-01-13	8.450	8.450	8.350	8.380	-0.070	-0.8	751,300	6,292,376	100,500	-
2020-01-10	8.330	8.470	8.320	8.450	0.110	1.3	1,407,500	11,808,553	116,500	-
2020-01-09	8.450	8.450	8.260	8.340	-0.080	-1.0	2,019,300	16,833,985	35,000	-
2020-01-08	8.290	8.440	8.230	8.420	0.020	0.2	1,881,800	15,750,916	137,600	-
2020-01-07	8.380	8.460	8.340	8.400	0.040	0.5	1,122,000	9,426,316	63,200	-
2020-01-06	8.330	8.410	8.300	8.360	-0.060	-0.7	1,118,400	9,342,319	98,700	-
2020-01-03	8.520	8.580	8.390	8.420	-0.090	-1.1	1,145,300	9,685,442	98,700	-
2020-01-02	8.320	8.530	8.320	8.510	0.190	2.3	1,972,100	16,687,966	288,400	-
2019-12-31	8.170	8.450	8.170	8.320	0.090	1.1	1,079,500	8,976,796	162,600	-
2019-12-30	8.320	8.320	8.200	8.230	-0.070	-0.8	723,800	5,959,994	95,000	-
2019-12-27	8.340	8.350	8.280	8.300	-0.020	-0.2	448,100	3,725,585	45,600	-
2019-12-26	8.300	8.320	8.240	8.320	-	-	331,300	2,745,257	41,100	-
2019-12-24	8.260	8.340	8.240	8.320	0.030	0.4	393,300	3,264,462	67,900	-
2019-12-23	8.250	8.300	8.220	8.290	0.010	0.1	835,900	6,904,567	96,200	-
2019-12-20	8.150	8.280	8.150	8.280	0.160	2.0	3,532,400	29,184,318	537,300	-
2019-12-19	8.090	8.140	8.090	8.120	0.050	0.6	1,148,300	9,318,548	140,900	-
2019-12-18	8.070	8.100	8.000	8.070	0.040	0.5	958,500	7,736,653	181,100	-
2019-12-17	8.050	8.080	7.950	8.030	-0.020	-0.2	1,516,200	12,159,518	169,900	-
2019-12-16	8.050	8.100	7.950	8.050	-	-	1,006,800	8,104,826	249,400	-
2019-12-13	7.990	8.050	7.940	8.050	0.100	1.3	1,928,400	15,445,869	256,900	-
2019-12-12	7.900	7.980	7.860	7.950	0.070	0.9	1,394,000	11,062,847	201,800	-
2019-12-11	7.770	7.900	7.770	7.880	0.080	1.0	1,617,200	12,711,294	31,000	-
2019-12-10	7.850	7.860	7.770	7.800	-0.100	-1.3	1,142,200	8,921,758	12,400	-
2019-12-09	7.950	7.960	7.870	7.900	-0.050	-0.6	899,100	7,114,727	91,700	-
2019-12-06	7.830	7.950	7.800	7.950	0.130	1.7	1,535,200	12,125,499	91,000	-
2019-12-05	7.730	7.850	7.730	7.820	0.110	1.4	876,000	6,844,331	96,700	-
2019-12-04	7.690	7.800	7.630	7.710	-0.030	-0.4	1,239,000	9,540,136	127,900	-
2019-12-03	7.750	7.800	7.690	7.740	-0.050	-0.6	974,500	7,541,047	93,300	-
2019-12-02	7.790	7.880	7.760	7.790	0.030	0.4	836,100	6,528,826	61,500	-
2019-11-29	7.820	7.820	7.700	7.760	-	-	1,489,900	11,572,121	42,500	-
2019-11-28	7.730	7.800	7.710	7.760	0.040	0.5	699,500	5,431,077	11,500	-
2019-11-27	7.720	7.760	7.690	7.720	0.040	0.5	1,417,500	10,945,358	28,000	-
2019-11-26	7.870	7.880	7.680	7.680	-0.150	-1.9	2,500,100	19,318,671	194,700	-
2019-11-25	7.830	7.860	7.760	7.830	0.040	0.5	626,600	4,902,464	166,500	-

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 , UOB Share Price, SingTel Share Price, OCBC Share Price