UMS Integration Limited (SGX:558)
Singapore · Delayed Price · Currency is SGD 1.530
+0.010 (0.66%)
Aug 1, 2025, 5:10 PM SGT
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.52 | 1.57 | 1.52 | 1.53 | 1.53 | 0.66% | 16,601,300 |
| Jul 31, 2025 | 1.52 | 1.55 | 1.51 | 1.52 | 1.52 | 0.66% | 7,565,300 |
| Jul 30, 2025 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | -1.95% | 6,729,500 |
| Jul 29, 2025 | 1.52 | 1.56 | 1.50 | 1.54 | 1.54 | 1.32% | 17,535,300 |
| Jul 28, 2025 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | - | 4,017,300 |
| Jul 25, 2025 | 1.50 | 1.52 | 1.49 | 1.52 | 1.52 | 2.70% | 6,596,400 |
| Jul 24, 2025 | 1.50 | 1.51 | 1.47 | 1.48 | 1.48 | -1.33% | 8,411,300 |
| Jul 23, 2025 | 1.47 | 1.51 | 1.47 | 1.50 | 1.50 | 2.04% | 9,659,700 |
| Jul 22, 2025 | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | 0.68% | 6,719,600 |
| Jul 21, 2025 | 1.44 | 1.48 | 1.43 | 1.46 | 1.46 | 0.69% | 7,730,000 |
| Jul 18, 2025 | 1.43 | 1.45 | 1.41 | 1.45 | 1.45 | 1.40% | 7,320,600 |
| Jul 17, 2025 | 1.41 | 1.44 | 1.41 | 1.43 | 1.43 | 1.42% | 4,043,000 |
| Jul 16, 2025 | 1.41 | 1.46 | 1.40 | 1.41 | 1.41 | 1.44% | 26,688,300 |
| Jul 15, 2025 | 1.37 | 1.40 | 1.35 | 1.39 | 1.39 | 1.46% | 9,653,700 |
| Jul 14, 2025 | 1.34 | 1.39 | 1.34 | 1.37 | 1.37 | 1.48% | 11,084,600 |
| Jul 11, 2025 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | - | 4,218,000 |
| Jul 10, 2025 | 1.32 | 1.35 | 1.31 | 1.35 | 1.35 | 3.05% | 8,567,400 |
| Jul 9, 2025 | 1.31 | 1.33 | 1.31 | 1.31 | 1.31 | -0.76% | 2,779,200 |
| Jul 8, 2025 | 1.30 | 1.33 | 1.30 | 1.32 | 1.31 | 0.76% | 5,099,600 |
| Jul 7, 2025 | 1.34 | 1.34 | 1.30 | 1.31 | 1.30 | -2.24% | 4,077,800 |
| Jul 4, 2025 | 1.36 | 1.36 | 1.32 | 1.34 | 1.33 | -0.74% | 4,514,900 |
| Jul 3, 2025 | 1.36 | 1.37 | 1.33 | 1.35 | 1.34 | -0.74% | 7,580,900 |
| Jul 2, 2025 | 1.34 | 1.39 | 1.34 | 1.36 | 1.35 | 2.26% | 8,263,400 |
| Jul 1, 2025 | 1.34 | 1.35 | 1.32 | 1.33 | 1.32 | - | 2,091,300 |
| Jun 30, 2025 | 1.36 | 1.37 | 1.32 | 1.33 | 1.32 | -2.21% | 4,568,200 |
| Jun 27, 2025 | 1.27 | 1.37 | 1.27 | 1.36 | 1.35 | 7.94% | 18,923,900 |
| Jun 26, 2025 | 1.23 | 1.26 | 1.23 | 1.26 | 1.25 | 2.44% | 6,804,300 |
| Jun 25, 2025 | 1.22 | 1.24 | 1.22 | 1.23 | 1.22 | 1.65% | 3,064,200 |
| Jun 24, 2025 | 1.21 | 1.23 | 1.20 | 1.21 | 1.20 | - | 2,366,300 |
| Jun 23, 2025 | 1.20 | 1.21 | 1.17 | 1.21 | 1.20 | - | 3,057,500 |
| Jun 20, 2025 | 1.20 | 1.22 | 1.20 | 1.21 | 1.20 | 0.83% | 3,115,700 |
| Jun 19, 2025 | 1.22 | 1.23 | 1.20 | 1.20 | 1.19 | -2.44% | 1,301,000 |
| Jun 18, 2025 | 1.23 | 1.23 | 1.21 | 1.23 | 1.22 | - | 570,300 |
| Jun 17, 2025 | 1.22 | 1.24 | 1.22 | 1.23 | 1.22 | 1.65% | 2,329,800 |
| Jun 16, 2025 | 1.21 | 1.22 | 1.20 | 1.21 | 1.20 | - | 1,675,000 |
| Jun 13, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.20 | -2.42% | 2,924,700 |
| Jun 12, 2025 | 1.20 | 1.24 | 1.20 | 1.24 | 1.23 | 2.48% | 4,672,200 |
| Jun 11, 2025 | 1.20 | 1.21 | 1.18 | 1.21 | 1.20 | 1.68% | 1,837,600 |
| Jun 10, 2025 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -1.65% | 2,136,300 |
| Jun 9, 2025 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | - | 1,323,200 |
| Jun 6, 2025 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | - | 3,510,200 |
| Jun 5, 2025 | 1.16 | 1.22 | 1.16 | 1.21 | 1.21 | 3.42% | 6,807,400 |
| Jun 4, 2025 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 0.86% | 1,742,100 |
| Jun 3, 2025 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 0.87% | 1,128,700 |
| Jun 2, 2025 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -1.71% | 1,866,400 |
| May 30, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | -0.85% | 1,489,600 |
| May 29, 2025 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | 2.61% | 3,110,900 |
| May 28, 2025 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -0.86% | 957,700 |
| May 27, 2025 | 1.15 | 1.19 | 1.15 | 1.16 | 1.16 | 0.87% | 3,808,700 |
| May 26, 2025 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | 0.88% | 1,323,700 |