SGX:UXSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	1.80	1.80	1.78	1.78	1.78	-1.11%	8,560
Aug 27, 2026	1.78	1.81	1.78	1.80	1.80	1.69%	31,700
Aug 26, 2026	1.77	1.77	1.77	1.77	1.77	2.91%	2,000
Aug 25, 2026	1.71	1.72	1.71	1.72	1.72	1.78%	35,550
Aug 24, 2026	1.73	1.73	1.69	1.69	1.69	-1.17%	23,660
Aug 21, 2026	1.76	1.76	1.70	1.71	1.71	-3.93%	45,070
Aug 20, 2026	1.78	1.78	1.77	1.78	1.78	-3.26%	21,100
Aug 19, 2026	1.82	1.84	1.81	1.84	1.84	1.10%	19,270
Aug 18, 2026	1.86	1.87	1.82	1.82	1.82	0.55%	43,470
Aug 17, 2026	1.82	1.84	1.81	1.81	1.81	-1.09%	77,680
Aug 14, 2026	1.86	1.86	1.81	1.83	1.83	-3.17%	40,890
Aug 13, 2026	1.85	1.89	1.85	1.89	1.89	9.25%	87,500
Aug 12, 2026	1.76	1.76	1.69	1.73	1.73	-1.70%	4,870
Aug 11, 2026	1.74	1.77	1.73	1.76	1.76	18.92%	166,850
Aug 7, 2026	1.47	1.48	1.47	1.48	1.48	3.50%	53,600
Aug 6, 2026	1.40	1.43	1.39	1.43	1.43	-1.38%	55,660
Aug 5, 2026	1.50	1.50	1.45	1.45	1.45	-3.33%	36,770
Aug 4, 2026	1.46	1.50	1.46	1.50	1.50	7.14%	56,030
Aug 3, 2026	1.43	1.43	1.39	1.40	1.40	-4.11%	84,060
Jul 31, 2026	1.46	1.47	1.45	1.46	1.46	-	25,220
Jul 30, 2026	1.47	1.48	1.46	1.46	1.46	-2.01%	33,590
Jul 29, 2026	1.50	1.51	1.48	1.49	1.49	4.20%	55,970
Jul 28, 2026	1.48	1.48	1.43	1.43	1.43	-3.38%	54,360
Jul 27, 2026	1.49	1.49	1.46	1.48	1.48	-1.33%	19,970
Jul 24, 2026	1.51	1.52	1.50	1.50	1.50	-0.66%	54,530
Jul 23, 2026	1.53	1.53	1.50	1.51	1.51	-6.21%	119,260