SGX:UGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.77	0.78	0.74	0.74	0.74	-4.52%	140,300
Sep 17, 2026	0.73	0.78	0.73	0.78	0.78	6.90%	419,000
Sep 16, 2026	0.71	0.73	0.68	0.73	0.73	2.84%	319,600
Sep 15, 2026	0.72	0.72	0.70	0.71	0.71	-6.00%	483,300
Sep 14, 2026	0.79	0.79	0.75	0.75	0.75	-4.46%	615,400
Sep 11, 2026	0.80	0.80	0.79	0.79	0.79	-1.88%	69,600
Sep 10, 2026	0.81	0.81	0.79	0.80	0.80	-2.44%	519,900
Sep 9, 2026	0.81	0.82	0.81	0.82	0.82	1.86%	189,600
Sep 8, 2026	0.82	0.82	0.80	0.81	0.81	-1.83%	410,700
Sep 7, 2026	0.84	0.85	0.82	0.82	0.82	-2.38%	456,400
Sep 4, 2026	0.92	0.92	0.84	0.84	0.84	-8.20%	1,326,700
Sep 3, 2026	0.94	0.94	0.91	0.92	0.92	-1.61%	93,400
Sep 2, 2026	0.89	0.95	0.89	0.93	0.93	5.08%	492,200
Sep 1, 2026	0.87	0.91	0.86	0.89	0.89	0.57%	129,400
Aug 31, 2026	0.89	0.90	0.88	0.88	0.88	-1.68%	262,900
Aug 28, 2026	0.91	0.92	0.90	0.90	0.90	-0.56%	275,800
Aug 27, 2026	0.94	0.97	0.89	0.90	0.90	-3.74%	650,500
Aug 26, 2026	0.92	0.96	0.92	0.94	0.94	1.63%	478,200
Aug 25, 2026	0.95	0.98	0.90	0.92	0.92	0.55%	1,009,900
Aug 24, 2026	0.86	0.94	0.80	0.92	0.92	12.27%	2,540,400
Aug 21, 2026	0.97	1.03	0.81	0.82	0.82	-14.21%	1,992,000
Aug 20, 2026	1.41	1.41	0.94	0.95	0.95	-34.81%	2,528,600
Aug 19, 2026	1.53	1.53	1.47	1.47	1.46	-3.92%	228,500
Aug 18, 2026	1.58	1.58	1.53	1.53	1.52	-3.77%	251,500
Aug 17, 2026	1.61	1.65	1.57	1.59	1.58	-3.05%	220,500
Aug 14, 2026	1.67	1.67	1.60	1.64	1.63	-2.96%	163,000
Aug 13, 2026	1.75	1.75	1.54	1.69	1.68	-1.17%	300,000
Aug 12, 2026	1.61	1.72	1.61	1.71	1.70	6.87%	135,100
Aug 11, 2026	1.53	1.60	1.53	1.60	1.59	5.26%	72,900
Aug 7, 2026	1.51	1.53	1.49	1.52	1.51	0.66%	79,100
Aug 6, 2026	1.51	1.52	1.49	1.51	1.50	-	47,600
Aug 5, 2026	1.56	1.56	1.51	1.51	1.50	-3.82%	66,400
Aug 4, 2026	1.58	1.58	1.56	1.57	1.56	-0.63%	19,200
Aug 3, 2026	1.55	1.61	1.55	1.58	1.57	2.60%	102,100
Jul 31, 2026	1.50	1.54	1.50	1.54	1.53	1.99%	34,200
Jul 30, 2026	1.52	1.52	1.48	1.51	1.50	-0.66%	46,500
Jul 29, 2026	1.53	1.54	1.52	1.52	1.51	-0.65%	45,000
Jul 28, 2026	1.56	1.56	1.53	1.53	1.52	-1.92%	30,800
Jul 27, 2026	1.55	1.56	1.54	1.56	1.55	0.65%	119,900
Jul 24, 2026	1.57	1.57	1.54	1.55	1.54	-1.27%	139,500
Jul 23, 2026	1.58	1.58	1.57	1.57	1.56	-1.26%	60,300
Jul 22, 2026	1.59	1.59	1.59	1.59	1.58	0.63%	15,500
Jul 21, 2026	1.56	1.59	1.56	1.58	1.57	1.28%	70,100
Jul 20, 2026	1.57	1.57	1.56	1.56	1.55	-	73,500
Jul 17, 2026	1.58	1.58	1.56	1.56	1.55	-1.27%	43,300
Jul 16, 2026	1.62	1.62	1.58	1.58	1.57	-2.47%	45,200
Jul 15, 2026	1.62	1.63	1.61	1.62	1.61	1.89%	35,500
Jul 14, 2026	1.58	1.59	1.58	1.59	1.58	0.63%	300
Jul 13, 2026	1.61	1.61	1.58	1.58	1.57	-3.66%	54,000
Jul 10, 2026	1.65	1.65	1.64	1.64	1.63	-1.80%	25,500