Ubtech Robotics Corp Ltd (SGX:HUUD)
Singapore · Delayed Price · Currency is SGD 1.320
+0.050 (3.94%)
At close: Sep 18, 2026
SGX:HUUD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 3.94% | 3,100 |
| Sep 17, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 3.25% | 83,400 |
| Sep 11, 2026 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -7.52% | 14,000 |
| Sep 10, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -4.32% | 100 |
| Sep 8, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | -0.71% | 30,200 |
| Sep 7, 2026 | 1.41 | 1.45 | 1.40 | 1.40 | 1.40 | 3.70% | 34,000 |
| Sep 4, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 5.47% | 2,300 |
| Sep 3, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 600 |
| Sep 2, 2026 | 1.29 | 1.32 | 1.28 | 1.28 | 1.28 | -3.76% | 11,600 |
| Sep 1, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | 100 |
| Aug 28, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 3,000 |
| Aug 26, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 3.08% | 11,100 |
| Aug 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | 3,000 |
| Aug 24, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -5.15% | 10,400 |
| Aug 21, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 2.26% | 2,000 |
| Aug 20, 2026 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -4.32% | 20,300 |
| Aug 19, 2026 | 1.49 | 1.49 | 1.39 | 1.39 | 1.39 | -9.74% | 7,200 |
| Aug 18, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 1.32% | 7,000 |
| Aug 17, 2026 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | 2.70% | 5,100 |
| Aug 13, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | 100 |
| Aug 12, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.34% | 5,000 |
| Aug 11, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 4.20% | 3,000 |
| Aug 6, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | 100 |
| Aug 5, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | 1.41% | 2,500 |
| Aug 4, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 2.90% | 9,000 |
| Aug 3, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 8.66% | 6,700 |
| Jul 30, 2026 | 1.33 | 1.33 | 1.27 | 1.27 | 1.27 | -5.93% | 2,500 |
| Jul 29, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 8.87% | 1,600 |
| Jul 27, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -3.13% | 8,700 |
| Jul 24, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -6.57% | 4,300 |
| Jul 23, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 2,100 |
| Jul 22, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -1.44% | 1,300 |
| Jul 21, 2026 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | 2.96% | 13,800 |
| Jul 20, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | - | 1,100 |
| Jul 17, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -7.53% | 15,400 |
| Jul 16, 2026 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 5.80% | 24,100 |
| Jul 14, 2026 | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | 2.99% | 1,500 |
| Jul 13, 2026 | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | -4.29% | 7,400 |
| Jul 10, 2026 | 1.47 | 1.47 | 1.40 | 1.40 | 1.40 | -2.78% | 10,600 |
| Jul 9, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | - | 7,900 |
| Jul 8, 2026 | 1.52 | 1.52 | 1.43 | 1.44 | 1.44 | -7.10% | 48,900 |
| Jul 7, 2026 | 1.60 | 1.60 | 1.54 | 1.55 | 1.55 | -4.32% | 17,200 |
| Jul 6, 2026 | 1.79 | 1.79 | 1.61 | 1.62 | 1.62 | -9.50% | 9,600 |
| Jul 3, 2026 | 1.53 | 1.79 | 1.53 | 1.79 | 1.79 | 16.99% | 28,400 |
| Jul 2, 2026 | 1.68 | 1.68 | 1.51 | 1.53 | 1.53 | -10.53% | 41,800 |
| Jun 30, 2026 | 1.64 | 1.71 | 1.64 | 1.71 | 1.71 | 10.32% | 13,300 |
| Jun 29, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 4.03% | 3,000 |
| Jun 26, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -2.61% | 12,700 |
| Jun 25, 2026 | 1.59 | 1.59 | 1.53 | 1.53 | 1.53 | -4.38% | 2,400 |
| Jun 24, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | 6,000 |