UltraGreen.ai Limited (SGX:ULG)
Singapore · Delayed Price · Currency is SGD · Price in USD 0.7000
-0.0050 (-0.71%)
Aug 28, 2026, 5:11 PM SGT
UltraGreen.ai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 0.71 | 0.72 | 0.70 | 0.70 | 0.70 | -0.71% | 2,053,100 |
| Aug 27, 2026 | 0.74 | 0.76 | 0.69 | 0.71 | 0.71 | -4.08% | 6,065,800 |
| Aug 26, 2026 | 0.73 | 0.76 | 0.71 | 0.74 | 0.74 | 2.08% | 4,809,700 |
| Aug 25, 2026 | 0.75 | 0.78 | 0.70 | 0.72 | 0.72 | - | 9,460,000 |
| Aug 24, 2026 | 0.69 | 0.75 | 0.62 | 0.72 | 0.72 | 13.39% | 20,531,200 |
| Aug 21, 2026 | 0.78 | 0.81 | 0.63 | 0.64 | 0.64 | -14.77% | 19,918,900 |
| Aug 20, 2026 | 1.07 | 1.07 | 0.73 | 0.75 | 0.75 | -34.65% | 34,136,700 |
| Aug 19, 2026 | 1.18 | 1.20 | 1.14 | 1.15 | 1.14 | -3.36% | 2,571,900 |
| Aug 18, 2026 | 1.23 | 1.23 | 1.18 | 1.19 | 1.18 | -4.03% | 3,689,700 |
| Aug 17, 2026 | 1.27 | 1.30 | 1.22 | 1.24 | 1.23 | -1.59% | 2,401,000 |
| Aug 14, 2026 | 1.31 | 1.31 | 1.24 | 1.26 | 1.25 | -4.55% | 2,282,400 |
| Aug 13, 2026 | 1.36 | 1.37 | 1.20 | 1.32 | 1.31 | -0.75% | 6,751,200 |
| Aug 12, 2026 | 1.25 | 1.34 | 1.25 | 1.33 | 1.32 | 5.56% | 3,053,200 |
| Aug 11, 2026 | 1.19 | 1.26 | 1.18 | 1.26 | 1.25 | 6.78% | 3,101,400 |
| Aug 7, 2026 | 1.18 | 1.19 | 1.15 | 1.18 | 1.17 | 0.85% | 923,900 |
| Aug 6, 2026 | 1.18 | 1.20 | 1.16 | 1.17 | 1.16 | -0.85% | 968,500 |
| Aug 5, 2026 | 1.23 | 1.23 | 1.17 | 1.18 | 1.17 | -4.07% | 1,969,100 |
| Aug 4, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 1.22 | 0.82% | 1,778,500 |
| Aug 3, 2026 | 1.21 | 1.27 | 1.21 | 1.22 | 1.21 | 1.67% | 1,598,400 |
| Jul 31, 2026 | 1.17 | 1.21 | 1.17 | 1.20 | 1.19 | 2.56% | 634,700 |
| Jul 30, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.16 | - | 923,800 |
| Jul 29, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.16 | -0.85% | 448,800 |
| Jul 28, 2026 | 1.22 | 1.22 | 1.17 | 1.18 | 1.17 | -3.28% | 750,400 |
| Jul 27, 2026 | 1.20 | 1.22 | 1.19 | 1.22 | 1.21 | 2.52% | 539,900 |
| Jul 24, 2026 | 1.21 | 1.21 | 1.18 | 1.19 | 1.18 | -1.65% | 970,600 |
| Jul 23, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.20 | -0.82% | 449,100 |
| Jul 22, 2026 | 1.22 | 1.24 | 1.22 | 1.22 | 1.21 | -0.81% | 1,057,800 |
| Jul 21, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.22 | 2.50% | 1,033,900 |
| Jul 20, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.19 | - | 1,014,200 |
| Jul 17, 2026 | 1.22 | 1.23 | 1.20 | 1.20 | 1.19 | -0.83% | 1,107,600 |
| Jul 16, 2026 | 1.25 | 1.26 | 1.21 | 1.21 | 1.20 | -3.97% | 1,549,900 |
| Jul 15, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.25 | 1.61% | 1,900,800 |
| Jul 14, 2026 | 1.22 | 1.25 | 1.21 | 1.24 | 1.23 | 1.64% | 1,232,200 |
| Jul 13, 2026 | 1.26 | 1.26 | 1.21 | 1.22 | 1.21 | -2.40% | 746,300 |
| Jul 10, 2026 | 1.27 | 1.29 | 1.25 | 1.25 | 1.24 | -1.57% | 331,300 |
| Jul 9, 2026 | 1.29 | 1.29 | 1.24 | 1.27 | 1.26 | - | 1,442,100 |
| Jul 8, 2026 | 1.26 | 1.30 | 1.25 | 1.27 | 1.26 | 2.42% | 2,266,600 |
| Jul 7, 2026 | 1.31 | 1.32 | 1.23 | 1.24 | 1.23 | -4.62% | 2,015,596 |
| Jul 6, 2026 | 1.28 | 1.31 | 1.27 | 1.30 | 1.29 | 2.36% | 2,581,500 |
| Jul 3, 2026 | 1.23 | 1.29 | 1.23 | 1.27 | 1.26 | 4.10% | 1,284,500 |
| Jul 2, 2026 | 1.23 | 1.25 | 1.21 | 1.22 | 1.21 | -0.81% | 515,900 |
| Jul 1, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.22 | -1.60% | 1,022,600 |
| Jun 30, 2026 | 1.27 | 1.27 | 1.24 | 1.25 | 1.24 | -1.57% | 571,700 |
| Jun 29, 2026 | 1.25 | 1.28 | 1.24 | 1.27 | 1.26 | 3.25% | 2,056,900 |
| Jun 26, 2026 | 1.28 | 1.28 | 1.23 | 1.23 | 1.22 | -3.91% | 2,100,400 |
| Jun 25, 2026 | 1.34 | 1.35 | 1.27 | 1.28 | 1.27 | -3.76% | 4,248,700 |
| Jun 24, 2026 | 1.34 | 1.36 | 1.33 | 1.33 | 1.32 | -0.75% | 1,282,800 |
| Jun 23, 2026 | 1.34 | 1.36 | 1.32 | 1.34 | 1.33 | 0.75% | 1,322,200 |
| Jun 22, 2026 | 1.35 | 1.36 | 1.33 | 1.33 | 1.32 | -1.48% | 648,500 |
| Jun 19, 2026 | 1.39 | 1.39 | 1.33 | 1.35 | 1.34 | -2.88% | 840,600 |