UltraGreen.ai Limited (SGX:ULG)
Singapore · Delayed Price · Currency is SGD · Price in USD 1.580
+0.050 (3.27%)
At close: Mar 20, 2026
UltraGreen.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.54 | 1.60 | 1.51 | 1.58 | 1.58 | 3.27% | 2,914,200 |
| Mar 19, 2026 | 1.58 | 1.59 | 1.53 | 1.53 | 1.53 | -4.97% | 1,672,500 |
| Mar 18, 2026 | 1.57 | 1.61 | 1.56 | 1.61 | 1.61 | 4.55% | 3,621,300 |
| Mar 17, 2026 | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | 1.32% | 1,217,400 |
| Mar 16, 2026 | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | -2.56% | 776,300 |
| Mar 13, 2026 | 1.54 | 1.56 | 1.52 | 1.56 | 1.56 | 1.30% | 1,450,100 |
| Mar 12, 2026 | 1.56 | 1.59 | 1.52 | 1.54 | 1.54 | 0.65% | 1,581,300 |
| Mar 11, 2026 | 1.50 | 1.54 | 1.47 | 1.53 | 1.53 | 2.00% | 2,342,300 |
| Mar 10, 2026 | 1.49 | 1.50 | 1.46 | 1.50 | 1.50 | 2.74% | 2,015,200 |
| Mar 9, 2026 | 1.46 | 1.49 | 1.39 | 1.46 | 1.46 | -3.31% | 4,563,100 |
| Mar 6, 2026 | 1.51 | 1.53 | 1.47 | 1.51 | 1.51 | - | 1,417,700 |
| Mar 5, 2026 | 1.52 | 1.56 | 1.50 | 1.51 | 1.51 | 2.03% | 2,377,000 |
| Mar 4, 2026 | 1.62 | 1.62 | 1.46 | 1.48 | 1.48 | -6.33% | 3,692,100 |
| Mar 3, 2026 | 1.63 | 1.64 | 1.58 | 1.58 | 1.58 | -2.47% | 1,156,800 |
| Mar 2, 2026 | 1.64 | 1.66 | 1.60 | 1.62 | 1.62 | -4.71% | 3,936,400 |
| Feb 27, 2026 | 1.71 | 1.75 | 1.68 | 1.70 | 1.70 | 0.59% | 2,523,300 |
| Feb 26, 2026 | 1.78 | 1.79 | 1.66 | 1.69 | 1.69 | -5.59% | 3,070,700 |
| Feb 25, 2026 | 1.85 | 1.85 | 1.77 | 1.79 | 1.79 | -2.72% | 1,434,200 |
| Feb 24, 2026 | 1.84 | 1.85 | 1.82 | 1.84 | 1.84 | -1.08% | 1,382,300 |
| Feb 23, 2026 | 1.78 | 1.86 | 1.78 | 1.86 | 1.86 | 3.91% | 3,627,800 |
| Feb 20, 2026 | 1.75 | 1.80 | 1.75 | 1.79 | 1.79 | 2.87% | 3,150,910 |
| Feb 19, 2026 | 1.69 | 1.75 | 1.69 | 1.74 | 1.74 | 3.57% | 3,657,200 |
| Feb 16, 2026 | 1.68 | 1.71 | 1.68 | 1.68 | 1.68 | 0.60% | 1,048,300 |
| Feb 13, 2026 | 1.66 | 1.69 | 1.65 | 1.67 | 1.67 | 0.60% | 1,247,400 |
| Feb 12, 2026 | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | -1.78% | 1,655,500 |
| Feb 11, 2026 | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | -1.74% | 2,096,900 |
| Feb 10, 2026 | 1.71 | 1.74 | 1.70 | 1.72 | 1.72 | 1.18% | 1,907,100 |
| Feb 9, 2026 | 1.68 | 1.71 | 1.66 | 1.70 | 1.70 | 2.41% | 1,615,700 |
| Feb 6, 2026 | 1.69 | 1.69 | 1.65 | 1.66 | 1.66 | -1.78% | 1,384,000 |
| Feb 5, 2026 | 1.68 | 1.71 | 1.67 | 1.69 | 1.69 | 0.60% | 988,000 |
| Feb 4, 2026 | 1.70 | 1.70 | 1.65 | 1.68 | 1.68 | -1.18% | 2,075,500 |
| Feb 3, 2026 | 1.69 | 1.72 | 1.67 | 1.70 | 1.70 | 1.19% | 1,823,200 |
| Feb 2, 2026 | 1.68 | 1.71 | 1.65 | 1.68 | 1.68 | - | 843,000 |
| Jan 30, 2026 | 1.66 | 1.69 | 1.64 | 1.68 | 1.68 | 1.82% | 1,360,300 |
| Jan 29, 2026 | 1.69 | 1.70 | 1.62 | 1.65 | 1.65 | -1.79% | 1,747,200 |
| Jan 28, 2026 | 1.70 | 1.71 | 1.66 | 1.68 | 1.68 | - | 1,721,300 |
| Jan 27, 2026 | 1.76 | 1.76 | 1.68 | 1.68 | 1.68 | -4.00% | 2,173,500 |
| Jan 26, 2026 | 1.72 | 1.76 | 1.70 | 1.75 | 1.75 | 4.17% | 2,781,200 |
| Jan 23, 2026 | 1.72 | 1.76 | 1.67 | 1.68 | 1.68 | -2.33% | 1,577,700 |
| Jan 22, 2026 | 1.70 | 1.75 | 1.70 | 1.72 | 1.72 | 2.38% | 1,608,100 |
| Jan 21, 2026 | 1.65 | 1.73 | 1.65 | 1.68 | 1.68 | 1.20% | 1,811,500 |
| Jan 20, 2026 | 1.63 | 1.69 | 1.63 | 1.66 | 1.66 | 1.22% | 2,245,200 |
| Jan 19, 2026 | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | - | 870,400 |
| Jan 16, 2026 | 1.66 | 1.66 | 1.62 | 1.64 | 1.64 | -0.61% | 478,600 |
| Jan 15, 2026 | 1.56 | 1.65 | 1.56 | 1.65 | 1.65 | 5.77% | 2,395,500 |
| Jan 14, 2026 | 1.55 | 1.57 | 1.53 | 1.56 | 1.56 | - | 1,089,300 |
| Jan 13, 2026 | 1.62 | 1.63 | 1.55 | 1.56 | 1.56 | -3.70% | 1,658,700 |
| Jan 12, 2026 | 1.60 | 1.64 | 1.58 | 1.62 | 1.62 | 1.25% | 1,227,100 |
| Jan 9, 2026 | 1.65 | 1.65 | 1.58 | 1.60 | 1.60 | -3.03% | 1,344,100 |
| Jan 8, 2026 | 1.63 | 1.66 | 1.60 | 1.65 | 1.65 | 1.23% | 2,887,900 |