UltraGreen.ai Limited (SGX:UGS)
Singapore · Delayed Price · Currency is SGD 0.9000
0.00 (0.00%)
Last updated: Aug 28, 2026, 3:14 PM SGT
SGX:UGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 1.64 | 1.67 | 1.62 | 1.67 | 1.66 | 1.21% | 89,000 |
| Jul 8, 2026 | 1.63 | 1.68 | 1.63 | 1.65 | 1.64 | 2.48% | 61,600 |
| Jul 7, 2026 | 1.69 | 1.69 | 1.61 | 1.61 | 1.60 | -4.17% | 70,900 |
| Jul 6, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.67 | 3.07% | 39,000 |
| Jul 3, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.62 | 2.52% | 10,400 |
| Jul 2, 2026 | 1.60 | 1.61 | 1.59 | 1.59 | 1.58 | -0.62% | 19,400 |
| Jul 1, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.59 | -1.84% | 64,100 |
| Jun 30, 2026 | 1.65 | 1.65 | 1.62 | 1.63 | 1.62 | -1.21% | 30,000 |
| Jun 29, 2026 | 1.62 | 1.65 | 1.61 | 1.65 | 1.64 | 3.12% | 21,500 |
| Jun 26, 2026 | 1.66 | 1.66 | 1.60 | 1.60 | 1.59 | -3.61% | 96,700 |
| Jun 25, 2026 | 1.74 | 1.74 | 1.66 | 1.66 | 1.65 | -4.60% | 93,600 |
| Jun 24, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.72 | 0.58% | 20,000 |
| Jun 23, 2026 | 1.74 | 1.76 | 1.73 | 1.73 | 1.71 | -0.57% | 58,000 |
| Jun 22, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.72 | - | 10,000 |
| Jun 19, 2026 | 1.78 | 1.78 | 1.74 | 1.74 | 1.72 | -2.25% | 18,600 |