UOL Group Share Price History (SGX:U14)

SGX Listed Stock

UOL GROUP LIMITED (SGX:U14)

SGD 7.550
+0.100 / +1.34%

Share Price as of: 2020-11-27 17:16

Market / ISIN Code: SGX Mainboard / SG1S83002349

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
2020-11-27	7.450	7.570	7.440	7.550	0.100	1.3	660,500	4,971,987	148,600	-
2020-11-26	7.570	7.570	7.420	7.450	-0.150	-2.0	1,076,400	8,038,377	91,600	-
2020-11-25	7.700	7.780	7.560	7.600	-0.100	-1.3	1,986,100	15,215,133	331,100	-
2020-11-24	7.570	7.700	7.560	7.700	0.100	1.3	2,038,200	15,593,481	402,900	-
2020-11-23	7.480	7.610	7.430	7.600	0.140	1.9	1,064,600	8,051,775	340,400	-
2020-11-20	7.350	7.470	7.270	7.460	0.050	0.7	1,366,600	10,144,350	458,400	-
2020-11-19	7.470	7.480	7.400	7.410	-0.070	-0.9	1,742,400	12,964,242	555,800	-
2020-11-18	7.420	7.480	7.290	7.480	0.100	1.4	1,439,000	10,706,448	542,900	-
2020-11-17	7.250	7.410	7.250	7.380	0.180	2.5	2,735,900	20,116,367	801,747	-
2020-11-16	7.100	7.250	7.030	7.200	0.180	2.6	1,732,200	12,465,557	512,800	-
2020-11-13	6.970	7.050	6.860	7.020	0.010	0.1	1,062,100	7,444,951	367,800	-
2020-11-12	6.990	7.070	6.920	7.010	-0.080	-1.1	1,433,700	10,032,751	442,400	-
2020-11-11	6.980	7.090	6.880	7.090	0.100	1.4	2,176,300	15,263,106	545,000	-
2020-11-10	6.690	6.990	6.670	6.990	0.430	6.6	3,302,400	22,664,883	625,600	-
2020-11-09	6.480	6.580	6.480	6.560	0.130	2.0	878,600	5,757,595	298,200	-
2020-11-06	6.460	6.480	6.390	6.430	-0.010	-0.2	1,308,100	8,412,355	456,600	-
2020-11-05	6.290	6.440	6.260	6.440	0.230	3.7	1,569,900	9,996,568	307,600	-
2020-11-04	6.190	6.260	6.140	6.210	0.030	0.5	1,666,300	10,345,702	466,000	-
2020-11-03	6.130	6.220	6.130	6.180	0.050	0.8	1,725,400	10,663,749	190,400	-
2020-11-02	6.200	6.220	6.060	6.130	-0.090	-1.4	1,669,300	10,234,413	457,800	-
2020-10-30	6.380	6.400	6.200	6.220	-0.230	-3.6	3,215,800	20,188,202	890,500	-
2020-10-29	6.500	6.520	6.450	6.450	-0.070	-1.1	1,763,400	11,431,536	550,100	-
2020-10-28	6.510	6.610	6.500	6.520	-0.060	-0.9	1,584,300	10,380,830	408,500	-
2020-10-27	6.610	6.620	6.560	6.580	-0.050	-0.8	743,400	4,896,019	254,600	-
2020-10-26	6.640	6.650	6.580	6.630	-0.010	-0.2	975,600	6,455,984	200,200	-
2020-10-23	6.660	6.690	6.610	6.640	-0.010	-0.2	1,624,200	10,801,107	174,600	-
2020-10-22	6.740	6.740	6.620	6.650	-0.060	-0.9	2,009,100	13,358,273	337,300	-
2020-10-21	6.740	6.780	6.700	6.710	-0.020	-0.3	1,164,700	7,837,178	392,000	-
2020-10-20	6.780	6.790	6.700	6.730	-0.070	-1.0	1,159,000	7,804,603	426,000	-
2020-10-19	6.770	6.830	6.750	6.800	0.010	0.1	437,800	2,974,677	101,200	-
2020-10-16	6.790	6.880	6.780	6.790	0.030	0.4	727,400	4,966,226	233,400	-
2020-10-15	6.770	6.790	6.710	6.760	-0.030	-0.4	796,300	5,376,563	287,600	-
2020-10-14	6.840	6.840	6.770	6.790	-0.040	-0.6	541,600	3,678,669	90,800	-
2020-10-13	6.770	6.850	6.750	6.830	0.020	0.3	623,300	4,248,553	113,600	-
2020-10-12	6.800	6.850	6.740	6.810	0.050	0.7	641,200	4,354,059	70,700	-
2020-10-09	6.820	6.830	6.750	6.760	-0.040	-0.6	740,200	5,013,242	142,700	-
2020-10-08	6.770	6.830	6.760	6.800	0.010	0.1	624,700	4,241,099	123,500	-
2020-10-07	6.780	6.820	6.740	6.790	0.020	0.3	661,200	4,490,732	113,334	-
2020-10-06	6.800	6.810	6.760	6.770	0.030	0.4	926,300	6,290,690	369,700	-
2020-10-05	6.820	6.830	6.720	6.740	-0.040	-0.6	902,600	6,099,054	351,200	-
2020-10-02	6.830	6.830	6.670	6.780	-0.050	-0.7	620,400	4,184,650	149,600	-
2020-10-01	6.730	6.840	6.700	6.830	0.180	2.7	1,136,600	7,741,460	192,500	-
2020-09-30	6.600	6.740	6.600	6.650	0.040	0.6	2,428,700	16,156,382	352,400	-
2020-09-29	6.790	6.790	6.600	6.610	-0.130	-1.9	1,433,300	9,529,191	533,300	-

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

Glove/PPE makers:
Top Glove Share Price
Riverstone Share Price
UG Healthcare Share Price
Sri Trang Agro-Industry Share Price
Medtecs Share Price