UGIZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	0.01	0.01	0.01	0.01	0.01	-6.33%	83,000
Jan 26, 2026	0.01	0.01	0.01	0.01	0.01	-11.24%	3,350
Jan 23, 2026	0.01	0.01	0.01	0.01	0.01	3.49%	21,284
Jan 22, 2026	0.01	0.01	0.01	0.01	0.01	7.50%	31,006
Jan 21, 2026	0.01	0.01	0.01	0.01	0.01	6.67%	52,816
Jan 20, 2026	0.01	0.01	0.01	0.01	0.01	-27.88%	205,002
Jan 16, 2026	0.01	0.01	0.01	0.01	0.01	4.00%	12,900
Jan 15, 2026	0.01	0.01	0.01	0.01	0.01	7.53%	739,951
Jan 13, 2026	0.01	0.01	0.01	0.01	0.01	-23.77%	939
Jan 12, 2026	0.01	0.01	0.01	0.01	0.01	16.19%	10,160
Jan 9, 2026	0.01	0.01	0.01	0.01	0.01	-15.32%	14,502
Jan 8, 2026	0.02	0.02	0.01	0.01	0.01	25.25%	32,426
Jan 7, 2026	0.01	0.01	0.01	0.01	0.01	19.28%	6,929
Jan 6, 2026	0.01	0.01	0.01	0.01	0.01	-35.16%	69,855
Jan 5, 2026	0.01	0.01	0.01	0.01	0.01	28.00%	27,366
Jan 2, 2026	0.01	0.01	0.01	0.01	0.01	-29.08%	67,854
Dec 31, 2025	0.01	0.02	0.01	0.01	0.01	-43.37%	507,426
Dec 30, 2025	0.02	0.02	0.01	0.02	0.02	66.00%	68,538
Dec 29, 2025	0.02	0.02	0.02	0.02	0.02	-6.83%	51,189
Dec 26, 2025	0.02	0.02	0.02	0.02	0.02	-17.86%	113,342
Dec 24, 2025	0.02	0.02	0.02	0.02	0.02	-1.01%	78,599
Dec 23, 2025	0.02	0.02	0.02	0.02	0.02	23.75%	78,019
Dec 22, 2025	0.02	0.02	0.02	0.02	0.02	-27.27%	46,845
Dec 19, 2025	0.03	0.03	0.02	0.02	0.02	3.77%	586,752
Dec 18, 2025	0.02	0.03	0.02	0.02	0.02	-11.67%	16,227
Dec 17, 2025	0.02	0.02	0.02	0.02	0.02	20.00%	82,175
Dec 16, 2025	0.02	0.02	0.02	0.02	0.02	-20.00%	46,273
Dec 15, 2025	0.02	0.03	0.02	0.03	0.03	25.00%	32,463
Dec 12, 2025	0.01	0.03	0.01	0.02	0.02	44.93%	111,740
Dec 11, 2025	0.03	0.03	0.01	0.01	0.01	-31.00%	22,204
Dec 10, 2025	0.02	0.03	0.01	0.02	0.02	53.85%	239,697
Dec 9, 2025	0.01	0.01	0.01	0.01	0.01	-3.70%	12,563
Dec 8, 2025	0.01	0.02	0.01	0.01	0.01	13.45%	72,324
Dec 5, 2025	0.01	0.02	0.01	0.01	0.01	65.28%	243,491
Dec 4, 2025	0.02	0.02	0.01	0.01	0.01	-24.21%	105,632
Dec 3, 2025	0.02	0.02	0.01	0.01	0.01	31.94%	39,632
Dec 2, 2025	0.01	0.01	0.01	0.01	0.01	-60.00%	312
Dec 1, 2025	0.01	0.02	0.01	0.02	0.02	157.14%	78,312
Nov 28, 2025	0.01	0.01	0.01	0.01	0.01	-40.68%	47,058
Nov 26, 2025	0.02	0.02	0.01	0.01	0.01	0.85%	39,685
Nov 25, 2025	0.01	0.01	0.01	0.01	0.01	64.79%	72,064
Nov 24, 2025	0.01	0.01	0.01	0.01	0.01	-29.00%	51,628
Nov 21, 2025	0.01	0.01	0.01	0.01	0.01	1.01%	811,634
Nov 20, 2025	0.01	0.01	0.01	0.01	0.01	-20.80%	829,799
Nov 19, 2025	0.01	0.04	0.00	0.01	0.01	-75.00%	585,311
Nov 18, 2025	0.05	0.05	0.00	0.05	0.05	100.00%	6,130
Nov 17, 2025	0.05	0.05	0.00	0.03	0.03	-	17
Nov 14, 2025	0.05	0.05	0.03	0.03	0.03	4.00%	14,100
Nov 13, 2025	0.05	0.05	0.00	0.00	0.00	-99.00%	300
Nov 12, 2025	0.05	0.05	0.05	0.05	0.05	9.00%	1,500