UltraGreen.ai Limited (SGX:UGS)
Singapore · Delayed Price · Currency is SGD 1.510
0.00 (0.00%)
At close: Aug 6, 2026
SGX:UGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1.51 | 1.53 | 1.49 | 1.52 | 1.52 | 0.66% | 79,100 |
| Aug 6, 2026 | 1.51 | 1.52 | 1.49 | 1.51 | 1.51 | - | 47,600 |
| Aug 5, 2026 | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | -3.82% | 66,400 |
| Aug 4, 2026 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -0.63% | 19,200 |
| Aug 3, 2026 | 1.55 | 1.61 | 1.55 | 1.58 | 1.58 | 2.60% | 102,100 |
| Jul 31, 2026 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 1.99% | 34,200 |
| Jul 30, 2026 | 1.52 | 1.52 | 1.48 | 1.51 | 1.51 | -0.66% | 46,500 |
| Jul 29, 2026 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -0.65% | 45,000 |
| Jul 28, 2026 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -1.92% | 30,800 |
| Jul 27, 2026 | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | 0.65% | 119,900 |
| Jul 24, 2026 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -1.27% | 139,500 |
| Jul 23, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -1.26% | 60,300 |
| Jul 22, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | 15,500 |
| Jul 21, 2026 | 1.56 | 1.59 | 1.56 | 1.58 | 1.58 | 1.28% | 70,100 |
| Jul 20, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | - | 73,500 |
| Jul 17, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -1.27% | 43,300 |
| Jul 16, 2026 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -2.47% | 45,200 |
| Jul 15, 2026 | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | 1.89% | 35,500 |
| Jul 14, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 0.63% | 300 |
| Jul 13, 2026 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | -3.66% | 54,000 |
| Jul 10, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -1.80% | 25,500 |
| Jul 9, 2026 | 1.64 | 1.67 | 1.62 | 1.67 | 1.67 | 1.21% | 89,000 |
| Jul 8, 2026 | 1.63 | 1.68 | 1.63 | 1.65 | 1.65 | 2.48% | 61,600 |
| Jul 7, 2026 | 1.69 | 1.69 | 1.61 | 1.61 | 1.61 | -4.17% | 70,900 |
| Jul 6, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 3.07% | 39,000 |
| Jul 3, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 2.52% | 10,400 |
| Jul 2, 2026 | 1.60 | 1.61 | 1.59 | 1.59 | 1.59 | -0.63% | 19,400 |
| Jul 1, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -1.84% | 64,100 |
| Jun 30, 2026 | 1.65 | 1.65 | 1.62 | 1.63 | 1.63 | -1.21% | 30,000 |
| Jun 29, 2026 | 1.62 | 1.65 | 1.61 | 1.65 | 1.65 | 3.12% | 21,500 |
| Jun 26, 2026 | 1.66 | 1.66 | 1.60 | 1.60 | 1.60 | -3.61% | 96,700 |
| Jun 25, 2026 | 1.74 | 1.74 | 1.66 | 1.66 | 1.66 | -4.60% | 93,600 |
| Jun 24, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | 20,000 |
| Jun 23, 2026 | 1.74 | 1.76 | 1.73 | 1.73 | 1.73 | -0.57% | 58,000 |
| Jun 22, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 10,000 |
| Jun 19, 2026 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | -2.25% | 18,600 |
| Jun 18, 2026 | 1.71 | 1.80 | 1.71 | 1.78 | 1.78 | 4.09% | 61,300 |
| Jun 17, 2026 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | -2.84% | 82,500 |
| Jun 16, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.56% | 5,000 |
| Jun 15, 2026 | 1.78 | 1.78 | 1.75 | 1.77 | 1.77 | -0.56% | 79,000 |
| Jun 12, 2026 | 1.78 | 1.79 | 1.78 | 1.78 | 1.78 | - | 46,300 |
| Jun 11, 2026 | 1.80 | 1.81 | 1.78 | 1.78 | 1.78 | -2.73% | 59,300 |
| Jun 10, 2026 | 1.82 | 1.84 | 1.81 | 1.83 | 1.83 | - | 86,000 |
| Jun 9, 2026 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | 1.10% | 36,000 |
| Jun 8, 2026 | 1.84 | 1.84 | 1.80 | 1.81 | 1.81 | -1.09% | 40,000 |
| Jun 5, 2026 | 1.79 | 1.83 | 1.78 | 1.83 | 1.83 | 2.81% | 43,500 |
| Jun 4, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | -0.56% | 50,200 |
| Jun 3, 2026 | 1.77 | 1.81 | 1.77 | 1.79 | 1.79 | 4.07% | 37,400 |
| Jun 2, 2026 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -1.71% | 65,000 |
| May 29, 2026 | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | - | 16,400 |