Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
SES - Delayed Quote SGD

UnUsUaL Limited (1D1.SI)

Compare
0.1160
0.0000
(0.00%)
At close: February 28 at 4:38:11 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20250.11600.11600.11600.11600.1160-
Mar 13, 20250.11600.11600.11600.11600.1160-
Mar 12, 20250.11600.11600.11600.11600.1160-
Mar 11, 20250.11600.11600.11600.11600.1160-
Mar 10, 20250.11600.11600.11600.11600.1160-
Mar 7, 20250.11600.11600.11600.11600.1160-
Mar 6, 20250.11600.11600.11600.11600.1160-
Mar 5, 20250.11600.11600.11600.11600.1160-
Mar 4, 20250.11600.11600.11600.11600.1160-
Mar 3, 20250.11600.11600.11600.11600.1160-
Feb 28, 20250.11300.11600.11000.11600.116076,500
Feb 27, 20250.11300.11300.11200.11200.112046,000
Feb 26, 20250.11500.11500.11300.11300.113016,000
Feb 25, 20250.11700.11700.11000.11600.116020,500
Feb 24, 20250.11700.11700.11500.11600.1160300
Feb 21, 20250.11600.11700.11100.11600.116092,600
Feb 20, 20250.11500.11700.11500.11700.1170600
Feb 19, 20250.11800.11800.11300.11800.1180263,400
Feb 18, 20250.11800.11800.11800.11800.1180100
Feb 17, 20250.11700.11700.11500.11700.117023,500
Feb 14, 20250.11600.11700.11600.11700.11703,700
Feb 13, 20250.11500.11800.11500.11800.118021,000
Feb 12, 20250.11400.11900.11400.11900.119048,000
Feb 11, 20250.11400.11800.11400.11800.118089,100
Feb 10, 20250.11700.11800.11300.11800.1180205,100
Feb 7, 20250.11300.11900.11300.11900.11903,300
Feb 6, 20250.11800.11800.11800.11800.1180-
Feb 5, 20250.11500.11800.11500.11800.118030,300
Feb 4, 20250.11800.11800.11800.11800.1180-
Feb 3, 20250.11800.11800.11800.11800.1180-
Jan 31, 20250.11700.11900.11600.11800.118074,000
Jan 28, 20250.11600.11900.11600.11900.119034,000
Jan 27, 20250.12000.12000.11700.11900.1190170,300
Jan 24, 20250.11800.12000.11700.12000.1200215,600
Jan 23, 20250.12100.12100.12100.12100.1210-
Jan 22, 20250.12100.12100.12100.12100.1210-
Jan 21, 20250.11900.12100.11900.12100.12102,097,700
Jan 20, 20250.11600.11900.11600.11900.119022,000
Jan 17, 20250.11900.11900.11900.11900.1190-
Jan 16, 20250.11600.11900.11600.11900.119084,000
Jan 15, 20250.11900.11900.11900.11900.1190-
Jan 14, 20250.11800.11900.11600.11900.119020,100
Jan 13, 20250.11800.11800.11800.11800.1180-
Jan 10, 20250.11700.11800.11700.11800.1180470,000
Jan 9, 20250.11900.12000.11900.12000.120015,500
Jan 8, 20250.11800.11900.11800.11900.119065,500
Jan 7, 20250.11900.11900.11900.11900.1190100
Jan 6, 20250.11700.12000.11700.12000.120094,900
Jan 3, 20250.12000.12000.12000.12000.1200-
Jan 2, 20250.12000.12000.12000.12000.1200-
Dec 31, 20240.11800.12000.11700.12000.120030,700
Dec 30, 20240.11800.11800.11700.11700.117010,000
Dec 27, 20240.11800.12100.11800.12100.121026,000
Dec 26, 20240.12100.12100.12100.12100.12101,000
Dec 24, 20240.11900.11900.11900.11900.1190-
Dec 23, 20240.11700.11900.11700.11900.119013,000
Dec 20, 20240.11800.12100.11600.11900.1190165,000
Dec 19, 20240.11900.11900.11700.11900.1190654,600
Dec 18, 20240.12100.12100.11800.11900.1190287,100
Dec 17, 20240.11800.12100.11700.12100.121067,400
Dec 16, 20240.12100.12100.12100.12100.1210-
Dec 13, 20240.12100.12100.12100.12100.1210-
Dec 12, 20240.11800.12100.11700.12100.121040,300
Dec 11, 20240.12100.12100.12100.12100.1210-
Dec 10, 20240.12100.12100.12100.12100.1210-
Dec 9, 20240.11900.12100.11800.12100.121037,000
Dec 6, 20240.12100.12100.12100.12100.1210-
Dec 5, 20240.11900.12100.11800.12100.1210117,000
Dec 4, 20240.12000.12000.12000.12000.1200-
Dec 3, 20240.11800.12000.11800.12000.120068,700
Dec 2, 20240.11800.12100.11800.12100.1210281,000
Nov 29, 20240.11800.12000.11800.11900.1190101,000
Nov 28, 20240.12300.12300.11600.12000.120093,200
Nov 27, 20240.12300.12300.12300.12300.1230-
Nov 26, 20240.11900.12300.11800.12300.1230110,600
Nov 25, 20240.11500.12100.11500.12000.120046,000
Nov 22, 20240.12100.12100.12100.12100.1210-
Nov 21, 20240.12100.12100.12100.12100.1210-
Nov 20, 20240.12100.12100.12100.12100.1210-
Nov 19, 20240.11800.12100.11700.12100.1210141,900
Nov 18, 20240.11800.12000.11500.12000.120088,600
Nov 15, 20240.12100.12100.12100.12100.1210-
Nov 14, 20240.11800.12100.11700.12100.1210133,000
Nov 13, 20240.11800.12300.11800.12300.12304,800
Nov 12, 20240.12300.12300.12300.12300.1230-
Nov 11, 20240.12300.12300.12300.12300.1230-
Nov 8, 20240.12300.12300.12300.12300.12302,000
Nov 7, 20240.11900.12000.11800.11800.118020,000
Nov 6, 20240.11800.12100.11800.12100.121078,200
Nov 5, 20240.12100.12100.12100.12100.1210-
Nov 4, 20240.12100.12100.12100.12100.1210150,000
Nov 1, 20240.12400.12400.12400.12400.12401,000
Oct 30, 20240.12300.12300.12300.12300.1230-
Oct 29, 20240.12400.12400.11900.12300.1230101,200
Oct 28, 20240.12400.12400.12400.12400.1240-
Oct 25, 20240.12400.12400.12400.12400.1240-
Oct 24, 20240.12400.12400.12400.12400.1240-
Oct 23, 20240.12400.12400.12400.12400.12401,000
Oct 22, 20240.12300.12300.12300.12300.12301,000
Oct 21, 20240.12100.12200.12100.12200.122058,000
Oct 18, 20240.12000.12200.12000.12200.122032,000
Oct 17, 20240.12000.12300.12000.12300.123031,100
Oct 16, 20240.12300.12400.12300.12400.124062,800
Oct 15, 20240.12300.12300.12300.12300.1230-
Oct 14, 20240.12200.12400.12000.12300.1230390,500
Oct 11, 20240.12100.12300.11900.12300.1230209,800
Oct 10, 20240.12400.12400.12400.12400.12402,000
Oct 9, 20240.12000.12300.12000.12100.121054,900
Oct 8, 20240.12400.12400.12400.12400.1240-
Oct 7, 20240.12400.12400.12400.12400.1240-
Oct 4, 20240.12400.12400.12400.12400.1240-
Oct 3, 20240.12000.12400.12000.12400.124088,700
Oct 2, 20240.12300.12300.12300.12300.1230-
Oct 1, 20240.12000.12300.12000.12300.1230101,300
Sep 30, 20240.12300.12300.12300.12300.1230-
Sep 27, 20240.12300.12300.12300.12300.1230-
Sep 26, 20240.12300.12300.12000.12300.123088,000
Sep 25, 20240.12400.12400.12400.12400.1240-
Sep 24, 20240.12400.12400.12400.12400.1240-
Sep 23, 20240.12400.12400.12400.12400.1240-
Sep 20, 20240.11800.12400.11700.12400.124016,100
Sep 19, 20240.11900.12200.11900.12200.122034,500
Sep 18, 20240.12000.12000.11800.12000.120024,000
Sep 17, 20240.12300.12400.12300.12400.124028,000
Sep 16, 20240.12200.12200.12200.12200.122072,000
Sep 13, 20240.12100.12200.12000.12200.1220921,100
Sep 12, 20240.12400.12400.12400.12400.1240-
Sep 11, 20240.12000.12400.12000.12400.124012,000
Sep 10, 20240.12100.12200.12000.12200.1220218,900
Sep 9, 20240.12100.12500.12000.12500.125079,900
Sep 6, 20240.12100.12300.12100.12300.1230533,700
Sep 5, 20240.12300.12300.12200.12300.1230129,300
Sep 4, 20240.12200.12400.12200.12400.12402,400
Sep 3, 20240.12200.12300.12100.12300.123026,300
Sep 2, 20240.12200.12400.12100.12300.1230483,700
Aug 30, 20240.12500.12500.12500.12500.1250-
Aug 29, 20240.12500.12500.12500.12500.1250-
Aug 28, 20240.12200.12500.12200.12500.125016,100
Aug 27, 20240.12300.12300.12100.12100.1210110,000
Aug 26, 20240.12300.12500.12300.12500.1250600
Aug 23, 20240.12300.12300.12300.12300.1230100,000
Aug 22, 20240.12300.12300.12300.12300.123012,600
Aug 21, 20240.12500.12500.12500.12500.1250-
Aug 20, 20240.12200.12500.12200.12500.125031,000
Aug 19, 20240.12300.12500.12100.12500.1250338,400
Aug 16, 20240.12400.12600.12300.12400.12401,313,800
Aug 15, 20240.12300.12600.12300.12300.12302,056,000
Aug 14, 20240.12300.12300.12300.12300.1230268,400
Aug 13, 20240.12300.12500.12200.12300.1230644,000
Aug 12, 20240.12200.12400.12200.12400.1240189,900
Aug 8, 20240.12000.12200.12000.12200.122073,800
Aug 7, 20240.12300.12400.12200.12300.123097,100
Aug 6, 20240.12300.12300.12000.12300.123058,200
Aug 5, 20240.12400.12800.12000.12500.1250720,500
Aug 2, 20240.12500.12600.12400.12400.1240567,000
Aug 1, 20240.12800.12800.12500.12500.1250592,900
Jul 31, 20240.12800.13000.12700.12800.12801,960,600
Jul 30, 20240.12800.12800.12500.12600.1260733,600
Jul 29, 20240.13000.13100.12700.12800.1280605,500
Jul 26, 20240.13400.13400.13000.13000.13002,058,300
Jul 25, 20240.13400.13400.12900.13000.1300440,700
Jul 24, 20240.12800.13600.12800.13400.13402,915,500
Jul 23, 20240.13000.13000.12800.12800.1280630,600
Jul 22, 20240.12400.13000.12400.12800.12802,938,000
Jul 19, 20240.12900.13400.12400.12400.124023,366,100
Jul 18, 20240.12100.13000.12100.13000.1300539,800
Jul 17, 20240.12000.12100.12000.12100.1210807,500
Jul 16, 20240.12100.12100.12000.12000.1200841,000
Jul 15, 20240.12100.12200.12100.12100.1210860,100
Jul 12, 20240.12100.12100.12100.12100.12101,451,600
Jul 11, 20240.12200.12200.12100.12200.1220660,500
Jul 10, 20240.12300.12300.12300.12300.1230563,700
Jul 9, 20240.12400.12500.12300.12500.1250729,400
Jul 8, 20240.12600.12600.12500.12600.126042,300
Jul 5, 20240.12500.12700.12500.12700.1270600,600
Jul 4, 20240.12500.12800.12500.12800.1280669,600
Jul 3, 20240.12800.13100.12700.12800.1280667,900
Jul 2, 20240.12800.13000.12800.12800.1280339,300
Jul 1, 20240.13100.13100.12900.12900.1290165,600
Jun 28, 20240.13100.13200.13000.13200.1320447,100
Jun 27, 20240.13600.13600.13100.13100.1310537,100
Jun 26, 20240.13500.13600.13400.13600.1360206,000
Jun 25, 20240.13600.13900.13400.13900.13901,070,300
Jun 24, 20240.13800.14000.13600.14000.1400956,300
Jun 21, 20240.13800.13800.13800.13800.13801,129,500
Jun 20, 20240.14100.14100.13600.13800.1380534,300
Jun 19, 20240.14500.14500.14000.14200.1420378,800
Jun 18, 20240.14700.15000.14300.14900.1490372,500
Jun 14, 20240.15000.15200.14600.15200.1520422,600
Jun 13, 20240.15000.15300.14900.15300.1530142,000
Jun 12, 20240.15000.15000.15000.15000.150021,800
Jun 11, 20240.15000.15300.14900.15300.1530212,000
Jun 10, 20240.15400.15400.15400.15400.1540-
Jun 7, 20240.15100.15400.14800.15400.1540200,000
Jun 6, 20240.15100.15700.14900.15700.1570403,600
Jun 5, 20240.15700.15700.15700.15700.15702,000
Jun 4, 20240.14800.15700.14700.15400.1540862,900
Jun 3, 20240.15100.15200.14800.15200.1520541,400
May 31, 20240.16100.16100.15000.15600.15601,499,300
May 30, 20240.16900.17000.16900.17000.1700327,200
May 29, 20240.17100.17100.17000.17100.1710132,100
May 28, 20240.17100.17100.17000.17100.171056,100
May 27, 20240.16900.17800.16800.17500.1750352,300
May 24, 20240.17000.17000.17000.17000.1700100
May 23, 20240.17000.17000.16900.16900.1690161,900
May 21, 20240.17000.17000.16900.17000.1700194,900
May 20, 20240.17000.17000.16900.17000.170065,100
May 17, 20240.17000.17000.16900.17000.1700152,700
May 16, 20240.16900.16900.16900.16900.169089,900
May 15, 20240.17000.17300.16900.17300.1730416,100
May 14, 20240.17100.17100.17000.17000.1700295,000
May 13, 20240.17400.17400.17000.17400.1740273,900
May 10, 20240.17400.17400.17000.17400.1740122,700
May 9, 20240.17000.17600.16900.17600.176050,400
May 8, 20240.17000.17300.17000.17300.173011,000
May 7, 20240.17300.17300.16800.16800.1680243,800
May 6, 20240.17200.17500.17000.17400.1740142,100
May 3, 20240.16900.17100.16900.17100.171036,500
May 2, 20240.17100.17100.17100.17100.171030,100
Apr 30, 20240.17500.17500.17500.17500.1750-
Apr 29, 20240.17500.17500.17500.17500.1750-
Apr 26, 20240.17500.17500.17500.17500.1750-
Apr 25, 20240.17300.17500.17000.17500.175081,600
Apr 24, 20240.17500.17500.17500.17500.1750-
Apr 23, 20240.17000.17500.16600.17500.1750158,200
Apr 22, 20240.17500.17500.17000.17500.175065,500
Apr 19, 20240.17500.17500.17500.17500.1750-
Apr 18, 20240.17100.17500.16900.17500.175020,300
Apr 17, 20240.17700.17700.17700.17700.1770-
Apr 16, 20240.17700.17700.17700.17700.1770-
Apr 15, 20240.17200.17700.17100.17700.1770122,600
Apr 12, 20240.18400.18400.18400.18400.18401,100
Apr 11, 20240.17200.18100.17100.18100.181064,300
Apr 9, 20240.17700.17700.17700.17700.1770-
Apr 8, 20240.17000.17700.17000.17700.17706,000
Apr 5, 20240.17800.17800.17800.17800.1780-
Apr 4, 20240.17200.17800.16700.17800.1780446,900
Apr 3, 20240.17200.17800.17200.17800.178062,600
Apr 2, 20240.18000.18000.17900.17900.179010,100
Apr 1, 20240.17300.18100.17300.18100.181013,500
Mar 28, 20240.17700.17700.17700.17700.1770-
Mar 27, 20240.17200.17700.17200.17700.17703,700
Mar 26, 20240.17900.17900.17900.17900.1790-
Mar 25, 20240.17300.17900.17100.17900.179051,000
Mar 22, 20240.17500.17500.17500.17500.17505,000
Mar 21, 20240.17600.17600.17600.17600.17605,000
Mar 20, 20240.17600.18000.17600.17600.176010,800
Mar 19, 20240.17900.17900.17900.17900.1790-
Mar 18, 20240.17100.17900.17100.17900.17901,400
Mar 15, 20240.17800.17800.17800.17800.1780-
Mar 14, 20240.17800.17800.17800.17800.1780-