SGX:UGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.63	0.64	0.62	0.63	0.63	2.44%	126,100
Oct 22, 2026	0.65	0.65	0.62	0.62	0.62	-6.82%	50,800
Oct 21, 2026	0.67	0.67	0.65	0.66	0.66	2.33%	31,200
Oct 20, 2026	0.69	0.69	0.65	0.65	0.65	-5.84%	29,700
Oct 19, 2026	0.61	0.70	0.61	0.69	0.69	11.38%	246,400
Oct 16, 2026	0.63	0.63	0.61	0.62	0.62	-	105,600
Oct 15, 2026	0.64	0.64	0.62	0.62	0.62	-6.11%	217,700
Oct 14, 2026	0.65	0.66	0.64	0.66	0.66	-	131,000
Oct 13, 2026	0.67	0.67	0.65	0.66	0.66	-2.24%	151,600
Oct 12, 2026	0.69	0.69	0.67	0.67	0.67	-2.19%	124,800
Oct 9, 2026	0.72	0.72	0.69	0.69	0.69	-4.20%	69,800
Oct 8, 2026	0.71	0.73	0.71	0.72	0.72	-	101,400
Oct 7, 2026	0.73	0.74	0.71	0.72	0.72	-0.69%	64,400
Oct 6, 2026	0.70	0.72	0.66	0.72	0.72	2.86%	260,200
Oct 5, 2026	0.73	0.73	0.70	0.70	0.70	-3.45%	108,900
Oct 2, 2026	0.74	0.76	0.73	0.73	0.73	-1.36%	109,400
Oct 1, 2026	0.75	0.75	0.73	0.74	0.74	-2.65%	133,000
Sep 30, 2026	0.77	0.77	0.76	0.76	0.76	-1.31%	58,400
Sep 29, 2026	0.77	0.77	0.75	0.77	0.77	-0.65%	70,400
Sep 28, 2026	0.79	0.79	0.77	0.77	0.77	-2.53%	151,900
Sep 25, 2026	0.78	0.83	0.78	0.79	0.79	2.60%	187,500
Sep 24, 2026	0.78	0.79	0.77	0.77	0.77	-1.28%	50,900
Sep 23, 2026	0.79	0.79	0.78	0.78	0.78	0.65%	72,900
Sep 22, 2026	0.78	0.80	0.78	0.78	0.78	-	169,700
Sep 21, 2026	0.76	0.79	0.76	0.78	0.78	4.73%	286,000
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