SES - Delayed Quote
USD
UltraGreen.ai Limited (ULG.SI)
0.4100
-0.0300
(-6.82%)
As of 11:22:45 AM GMT+8. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
0.4350
0.4350
0.4000
0.4000
0.4000
1,566,800
Nov 2, 2026
0.4500
0.4550
0.4350
0.4400
0.4400
1,013,800
Oct 30, 2026
0.4750
0.4750
0.4550
0.4600
0.4600
1,926,900
Oct 29, 2026
0.5100
0.5700
0.4750
0.4750
0.4750
5,628,200
Oct 28, 2026
0.5250
0.5950
0.5250
0.5650
0.5650
2,669,000
Oct 27, 2026
0.5050
0.5250
0.5050
0.5250
0.5250
817,800
Oct 26, 2026
0.4950
0.5050
0.4800
0.5050
0.5050
804,800
Oct 23, 2026
0.4900
0.5000
0.4800
0.4850
0.4850
1,005,000
Oct 22, 2026
0.5100
0.5100
0.4850
0.4850
0.4850
482,900
Oct 21, 2026
0.5150
0.5300
0.5000
0.5100
0.5100
658,900
Oct 20, 2026
0.5250
0.5250
0.5000
0.5100
0.5100
625,700
Oct 19, 2026
0.4750
0.5500
0.4750
0.5300
0.5300
2,357,000
Oct 16, 2026
0.4800
0.4900
0.4700
0.4750
0.4750
1,240,700
Oct 15, 2026
0.5050
0.5050
0.4700
0.4750
0.4750
1,589,400
Oct 14, 2026
0.5050
0.5150
0.4950
0.5050
0.5050
1,271,400
Oct 13, 2026
0.5200
0.5200
0.4950
0.5000
0.5000
2,166,300
Oct 12, 2026
0.5300
0.5400
0.5200
0.5200
0.5200
1,264,900
Oct 9, 2026
0.5600
0.5650
0.5300
0.5300
0.5300
1,848,400
Oct 8, 2026
0.5550
0.5800
0.5500
0.5500
0.5500
2,677,300
Oct 7, 2026
0.5650
0.5750
0.5450
0.5600
0.5600
1,935,200
Oct 6, 2026
0.5450
0.5700
0.5150
0.5700
0.5700
3,508,100
Oct 5, 2026
0.5700
0.5750
0.5450
0.5450
0.5450
1,166,200
Oct 2, 2026
0.5700
0.5900
0.5600
0.5650
0.5650
642,200
Oct 1, 2026
0.5850
0.5900
0.5650
0.5700
0.5700
1,160,800
Sep 30, 2026
0.5900
0.6000
0.5850
0.5900
0.5900
232,500
Sep 29, 2026
0.5950
0.6000
0.5800
0.5900
0.5900
601,000
Sep 28, 2026
0.6200
0.6200
0.5950
0.5950
0.5950
461,100
Sep 25, 2026
0.6050
0.6500
0.6050
0.6200
0.6200
3,710,900
Sep 24, 2026
0.6200
0.6200
0.6000
0.6050
0.6050
892,300
Sep 23, 2026
0.6150
0.6250
0.6050
0.6200
0.6200
1,213,800
Sep 22, 2026
0.6100
0.6300
0.6050
0.6150
0.6150
1,422,300
Sep 21, 2026
0.5950
0.6250
0.5950
0.6050
0.6050
2,366,200
Sep 18, 2026
0.6050
0.6100
0.5750
0.5900
0.5900
2,099,300
Sep 17, 2026
0.5550
0.6100
0.5550
0.6100
0.6100
3,830,100
Sep 16, 2026
0.5600
0.5700
0.5300
0.5550
0.5550
3,583,700
Sep 15, 2026
0.5450
0.5700
0.5450
0.5550
0.5550
6,500,600
Sep 14, 2026
0.6200
0.6200
0.5850
0.5850
0.5850
2,806,600
Sep 11, 2026
0.6300
0.6300
0.6150
0.6200
0.6200
1,127,200
Sep 10, 2026
0.6350
0.6400
0.6150
0.6300
0.6300
4,069,100
Sep 9, 2026
0.6400
0.6450
0.6300
0.6450
0.6450
1,332,900
Sep 8, 2026
0.6450
0.6500
0.6300
0.6350
0.6350
3,269,600
Sep 7, 2026
0.6600
0.6700
0.6400
0.6450
0.6450
3,834,200
Sep 4, 2026
0.7250
0.7250
0.6600
0.6600
0.6600
9,520,300
Sep 3, 2026
0.7400
0.7400
0.7100
0.7200
0.7200
1,354,200
Sep 2, 2026
0.6950
0.7450
0.6900
0.7350
0.7350
4,433,200
Sep 1, 2026
0.6850
0.7200
0.6700
0.6950
0.6950
2,583,500
Aug 31, 2026
0.7000
0.7050
0.6850
0.6850
0.6850
1,758,800
Aug 28, 2026
0.7100
0.7200
0.7000
0.7000
0.7000
2,053,100
Aug 27, 2026
0.7350
0.7600
0.6900
0.7050
0.7050
6,065,800
Aug 26, 2026
0.7300
0.7600
0.7100
0.7350
0.7350
4,809,700
Aug 25, 2026
0.7500
0.7750
0.7000
0.7200
0.7200
9,460,000
Aug 24, 2026
0.6900
0.7500
0.6200
0.7200
0.7200
20,531,200
Aug 21, 2026
0.7750
0.8100
0.6300
0.6350
0.6350
19,918,900
Aug 20, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
1.0700
1.0700
0.7300
0.7450
0.7450
34,136,700
Aug 19, 2026
1.1800
1.2000
1.1400
1.1500
1.1400
2,571,900
Aug 18, 2026
1.2300
1.2300
1.1800
1.1900
1.1797
3,689,700
Aug 17, 2026
1.2700
1.3000
1.2200
1.2400
1.2292
2,401,000
Aug 14, 2026
1.3100
1.3100
1.2400
1.2600
1.2490
2,282,400
Aug 13, 2026
1.3600
1.3700
1.2000
1.3200
1.3085
6,751,200
Aug 12, 2026
1.2500
1.3400
1.2500
1.3300
1.3184
3,053,200
Aug 11, 2026
1.1900
1.2600
1.1800
1.2600
1.2490
3,101,400
Aug 7, 2026
1.1800
1.1900
1.1500
1.1800
1.1697
923,900
Aug 6, 2026
1.1800
1.2000
1.1600
1.1700
1.1598
968,500
Aug 5, 2026
1.2300
1.2300
1.1700
1.1800
1.1697
1,969,100
Aug 4, 2026
1.2300
1.2300
1.2000
1.2300
1.2193
1,778,500
Aug 3, 2026
1.2100
1.2700
1.2100
1.2200
1.2094
1,598,400
Jul 31, 2026
1.1700
1.2100
1.1700
1.2000
1.1896
634,700
Jul 30, 2026
1.1700
1.1800
1.1500
1.1700
1.1598
923,800
Jul 29, 2026
1.1900
1.1900
1.1700
1.1700
1.1598
448,800
Jul 28, 2026
1.2200
1.2200
1.1700
1.1800
1.1697
750,400
Jul 27, 2026
1.2000
1.2200
1.1900
1.2200
1.2094
539,900
Jul 24, 2026
1.2100
1.2100
1.1800
1.1900
1.1797
970,600
Jul 23, 2026
1.2300
1.2300
1.2000
1.2100
1.1995
449,100
Jul 22, 2026
1.2200
1.2400
1.2200
1.2200
1.2094
1,057,800
Jul 21, 2026
1.2000
1.2300
1.2000
1.2300
1.2193
1,033,900
Jul 20, 2026
1.2100
1.2200
1.2000
1.2000
1.1896
1,014,200
Jul 17, 2026
1.2200
1.2300
1.2000
1.2000
1.1896
1,107,600
Jul 16, 2026
1.2500
1.2600
1.2100
1.2100
1.1995
1,549,900
Jul 15, 2026
1.2500
1.2700
1.2400
1.2600
1.2490
1,900,800
Jul 14, 2026
1.2200
1.2500
1.2100
1.2400
1.2292
1,232,200
Jul 13, 2026
1.2600
1.2600
1.2100
1.2200
1.2094
746,300
Jul 10, 2026
1.2700
1.2900
1.2500
1.2500
1.2391
331,300
Jul 9, 2026
1.2900
1.2900
1.2400
1.2700
1.2590
1,442,100
Jul 8, 2026
1.2600
1.3000
1.2500
1.2700
1.2590
2,266,600
Jul 7, 2026
1.3100
1.3200
1.2300
1.2400
1.2292
2,015,596
Jul 6, 2026
1.2800
1.3100
1.2700
1.3000
1.2887
2,581,500
Jul 3, 2026
1.2300
1.2900
1.2300
1.2700
1.2590
1,284,500
Jul 2, 2026
1.2300
1.2500
1.2100
1.2200
1.2094
515,900
Jul 1, 2026
1.2600
1.2600
1.2300
1.2300
1.2193
1,022,600
Jun 30, 2026
1.2700
1.2700
1.2400
1.2500
1.2391
571,700
Jun 29, 2026
1.2500
1.2800
1.2400
1.2700
1.2590
2,056,900
Jun 26, 2026
1.2800
1.2800
1.2300
1.2300
1.2193
2,100,400
Jun 25, 2026
1.3400
1.3500
1.2700
1.2800
1.2689
4,248,700
Jun 24, 2026
1.3400
1.3600
1.3300
1.3300
1.3184
1,282,800
Jun 23, 2026
1.3400
1.3600
1.3200
1.3400
1.3283
1,322,200
Jun 22, 2026
1.3500
1.3600
1.3300
1.3300
1.3184
648,500
Jun 19, 2026
1.3900
1.3900
1.3300
1.3500
1.3383
840,600
Jun 18, 2026
1.3200
1.4000
1.3200
1.3900
1.3779
1,200,500
Jun 17, 2026
1.3800
1.3900
1.3200
1.3300
1.3184
1,126,100
Jun 16, 2026
1.3900
1.3900
1.3600
1.3700
1.3581
749,100
Jun 15, 2026
1.3900
1.3900
1.3500
1.3900
1.3779
1,497,700
Jun 12, 2026
1.3900
1.4000
1.3700
1.3900
1.3779
1,676,600
Jun 11, 2026
1.3900
1.4200
1.3700
1.3800
1.3680
2,866,100
Jun 10, 2026
1.4200
1.4300
1.3900
1.4200
1.4077
752,400
Jun 9, 2026
1.4000
1.4300
1.3900
1.4300
1.4176
677,500
Jun 8, 2026
1.4100
1.4300
1.3800
1.3900
1.3779
1,243,800
Jun 5, 2026
1.4000
1.4400
1.3800
1.4400
1.4275
2,221,600
Jun 4, 2026
1.3800
1.4000
1.3700
1.4000
1.3878
646,700
Jun 3, 2026
1.3600
1.4100
1.3600
1.3900
1.3779
1,626,700
Jun 2, 2026
1.3500
1.3700
1.3400
1.3600
1.3482
2,214,100
May 29, 2026
1.3600
1.3900
1.3500
1.3700
1.3581
535,200
May 28, 2026
1.3500
1.3900
1.3500
1.3500
1.3383
1,023,700
May 26, 2026
1.3500
1.3900
1.3500
1.3500
1.3383
1,160,800
May 25, 2026
1.3400
1.3700
1.3300
1.3500
1.3383
1,023,400
May 22, 2026
1.3100
1.3700
1.2900
1.3400
1.3283
1,370,900
May 21, 2026
1.2100
1.3200
1.2100
1.3000
1.2887
5,116,800
May 20, 2026
1.2200
1.2600
1.2000
1.2000
1.1896
1,659,100
May 19, 2026
1.2100
1.2500
1.1800
1.2300
1.2193
2,123,200
May 18, 2026
1.2800
1.2800
1.1900
1.2000
1.1896
1,785,900
May 15, 2026
1.2900
1.3300
1.2700
1.2900
1.2788
3,172,300
May 14, 2026
1.3100
1.3200
1.2800
1.2800
1.2689
1,168,200
May 13, 2026
1.3300
1.3300
1.2900
1.3000
1.2887
2,224,900
May 12, 2026
1.3200
1.3400
1.3100
1.3300
1.3184
1,539,500
May 11, 2026
1.3300
1.3400
1.3000
1.3000
1.2887
1,337,400
May 8, 2026
1.3600
1.3600
1.3200
1.3200
1.3085
1,735,300
May 7, 2026
1.3500
1.3800
1.3300
1.3600
1.3482
2,348,900
May 6, 2026
1.3900
1.4000
1.3300
1.3300
1.3184
2,996,000
May 5, 2026
1.4700
1.4800
1.3800
1.3800
1.3680
2,660,000
May 4, 2026
1.4600
1.5100
1.4600
1.4900
1.4770
2,464,100
Apr 30, 2026
1.3800
1.4700
1.3800
1.4600
1.4473
2,953,700
Apr 29, 2026
1.4000
1.4100
1.3600
1.3700
1.3581
1,120,700
Apr 28, 2026
1.4400
1.4500
1.3900
1.3900
1.3779
1,209,600
Apr 27, 2026
1.4900
1.5400
1.4200
1.4300
1.4176
2,405,800
Apr 24, 2026
1.4000
1.5100
1.3900
1.4700
1.4572
3,435,800
Apr 23, 2026
1.4200
1.4300
1.4000
1.4000
1.3878
1,575,200
Apr 22, 2026
1.4100
1.4500
1.3600
1.4100
1.3977
2,627,900
Apr 21, 2026
1.3100
1.4200
1.3000
1.4000
1.3878
3,759,000
Apr 20, 2026
1.3700
1.3700
1.3100
1.3100
1.2986
3,450,800
Apr 17, 2026
1.4100
1.4100
1.3500
1.3600
1.3482
3,762,200
Apr 16, 2026
1.4300
1.4300
1.3900
1.4000
1.3878
2,726,100
Apr 15, 2026
1.4400
1.4600
1.4000
1.4100
1.3977
1,415,000
Apr 14, 2026
1.4200
1.4600
1.4100
1.4300
1.4176
2,894,800
Apr 13, 2026
1.4300
1.4300
1.3900
1.4000
1.3878
2,018,600
Apr 10, 2026
1.4400
1.4600
1.4300
1.4400
1.4275
1,197,700
Apr 9, 2026
1.4700
1.4700
1.4300
1.4300
1.4176
1,540,900
Apr 8, 2026
1.4800
1.5000
1.4600
1.4700
1.4572
2,327,500
Apr 7, 2026
1.4600
1.4800
1.4300
1.4500
1.4374
1,649,100
Apr 6, 2026
1.4900
1.4900
1.4200
1.4300
1.4176
1,874,100
Apr 2, 2026
1.5200
1.5400
1.4600
1.4700
1.4572
2,569,600
Apr 1, 2026
1.4800
1.5500
1.4600
1.5200
1.5068
3,665,800
Mar 31, 2026
1.4700
1.4800
1.4400
1.4400
1.4275
1,654,600
Mar 30, 2026
1.4800
1.5000
1.4700
1.4700
1.4572
2,349,000
Mar 27, 2026
1.4900
1.5100
1.4600
1.4700
1.4572
1,816,800
Mar 26, 2026
1.5900
1.5900
1.4900
1.4900
1.4770
2,612,300
Mar 25, 2026
1.5500
1.6000
1.5400
1.6000
1.5861
1,970,200
Mar 24, 2026
1.5400
1.5600
1.5200
1.5500
1.5365
1,423,900
Mar 23, 2026
1.5600
1.5600
1.5100
1.5300
1.5167
1,348,400
Mar 20, 2026
1.5400
1.6000
1.5100
1.5800
1.5663
2,914,200
Mar 19, 2026
1.5800
1.5900
1.5300
1.5300
1.5167
1,672,500
Mar 18, 2026
1.5700
1.6100
1.5600
1.6100
1.5960
3,621,300
Mar 17, 2026
1.5300
1.5500
1.5200
1.5400
1.5266
1,217,400
Mar 16, 2026
1.5500
1.5500
1.5100
1.5200
1.5068
776,300
Mar 13, 2026
1.5400
1.5600
1.5200
1.5600
1.5464
1,450,100
Mar 12, 2026
1.5600
1.5900
1.5200
1.5400
1.5266
1,581,300
Mar 11, 2026
1.5000
1.5400
1.4700
1.5300
1.5167
2,342,300
Mar 10, 2026
1.4900
1.5000
1.4600
1.5000
1.4870
2,015,200
Mar 9, 2026
1.4600
1.4900
1.3900
1.4600
1.4473
4,563,100
Mar 6, 2026
1.5100
1.5300
1.4700
1.5100
1.4969
1,417,700
Mar 5, 2026
1.5200
1.5600
1.5000
1.5100
1.4969
2,377,000
Mar 4, 2026
1.6200
1.6200
1.4600
1.4800
1.4671
3,692,100
Mar 3, 2026
1.6300
1.6400
1.5800
1.5800
1.5663
1,156,800
Mar 2, 2026
1.6400
1.6600
1.6000
1.6200
1.6059
3,936,400
Feb 27, 2026
1.7100
1.7500
1.6800
1.7000
1.6852
2,523,300
Feb 26, 2026
1.7800
1.7900
1.6600
1.6900
1.6753
3,070,700
Feb 25, 2026
1.8500
1.8500
1.7700
1.7900
1.7744
1,434,200
Feb 24, 2026
1.8400
1.8500
1.8200
1.8400
1.8240
1,382,300
Feb 23, 2026
1.7800
1.8600
1.7800
1.8600
1.8438
3,627,800
Feb 20, 2026
1.7500
1.8000
1.7500
1.7900
1.7744
3,150,910
Feb 19, 2026
1.6900
1.7500
1.6900
1.7400
1.7249
3,657,200
Feb 16, 2026
1.6800
1.7100
1.6800
1.6800
1.6654
1,048,300
Feb 13, 2026
1.6600
1.6900
1.6500
1.6700
1.6555
1,247,400
Feb 12, 2026
1.6900
1.6900
1.6600
1.6600
1.6456
1,655,500
Feb 11, 2026
1.7200
1.7200
1.6900
1.6900
1.6753
2,096,900
Feb 10, 2026
1.7100
1.7400
1.7000
1.7200
1.7050
1,907,100
Feb 9, 2026
1.6800
1.7100
1.6600
1.7000
1.6852
1,615,700
Feb 6, 2026
1.6900
1.6900
1.6500
1.6600
1.6456
1,384,000
Feb 5, 2026
1.6800
1.7100
1.6700
1.6900
1.6753
988,000
Feb 4, 2026
1.7000
1.7000
1.6500
1.6800
1.6654
2,075,500
Feb 3, 2026
1.6900
1.7200
1.6700
1.7000
1.6852
1,823,200
Feb 2, 2026
1.6800
1.7100
1.6500
1.6800
1.6654
843,000
Jan 30, 2026
1.6600
1.6900
1.6400
1.6800
1.6654
1,360,300
Jan 29, 2026
1.6900
1.7000
1.6200
1.6500
1.6357
1,747,200
Jan 28, 2026
1.7000
1.7100
1.6600
1.6800
1.6654
1,721,300
Jan 27, 2026
1.7600
1.7600
1.6800
1.6800
1.6654
2,173,500
Jan 26, 2026
1.7200
1.7600
1.7000
1.7500
1.7348
2,781,200
Jan 23, 2026
1.7200
1.7600
1.6700
1.6800
1.6654
1,577,700
Jan 22, 2026
1.7000
1.7500
1.7000
1.7200
1.7050
1,608,100
Jan 21, 2026
1.6500
1.7300
1.6500
1.6800
1.6654
1,811,500
Jan 20, 2026
1.6300
1.6900
1.6300
1.6600
1.6456
2,245,200
Jan 19, 2026
1.6200
1.6500
1.6200
1.6400
1.6257
870,400
Jan 16, 2026
1.6600
1.6600
1.6200
1.6400
1.6257
478,600
Jan 15, 2026
1.5600
1.6500
1.5600
1.6500
1.6357
2,395,500
Jan 14, 2026
1.5500
1.5700
1.5300
1.5600
1.5464
1,089,300
Jan 13, 2026
1.6200
1.6300
1.5500
1.5600
1.5464
1,658,700
Jan 12, 2026
1.6000
1.6400
1.5800
1.6200
1.6059
1,227,100
Jan 9, 2026
1.6500
1.6500
1.5800
1.6000
1.5861
1,344,100
Jan 8, 2026
1.6300
1.6600
1.6000
1.6500
1.6357
2,887,900
Jan 7, 2026
1.7100
1.7100
1.6200
1.6300
1.6158
3,345,200
Jan 6, 2026
1.8000
1.8100
1.6600
1.7100
1.6951
5,832,500
Jan 5, 2026
1.7000
1.8100
1.6500
1.7900
1.7744
5,854,000
Jan 2, 2026
1.5100
1.6900
1.4900
1.6900
1.6753
4,448,400
Dec 31, 2025
1.4300
1.5200
1.4300
1.5100
1.4969
2,420,500
Dec 30, 2025
1.4000
1.4400
1.4000
1.4200
1.4077
1,050,800
Dec 29, 2025
1.4100
1.4100
1.3900
1.4000
1.3878
359,400
Dec 26, 2025
1.4000
1.4300
1.3900
1.4100
1.3977
1,414,000
Dec 24, 2025
1.3900
1.4100
1.3900
1.4100
1.3977
401,600
Dec 23, 2025
1.4100
1.4100
1.3900
1.3900
1.3779
650,300
Dec 22, 2025
1.4100
1.4200
1.4000
1.4100
1.3977
1,699,900
Dec 19, 2025
1.4200
1.4200
1.4000
1.4100
1.3977
424,600
Dec 18, 2025
1.4100
1.4100
1.4000
1.4100
1.3977
396,000
Dec 17, 2025
1.3800
1.4300
1.3800
1.4100
1.3977
436,500
Dec 16, 2025
1.4000
1.4000
1.3700
1.3800
1.3680
700,200
Dec 15, 2025
1.4200
1.4300
1.3800
1.4100
1.3977
1,918,500
Dec 12, 2025
1.4400
1.4500
1.4200
1.4300
1.4176
3,319,100
Dec 11, 2025
1.4500
1.4500
1.3800
1.4500
1.4374
4,151,100
Dec 10, 2025
1.4200
1.4500
1.4200
1.4400
1.4275
5,019,600
Dec 9, 2025
1.3800
1.4200
1.3600
1.4200
1.4077
5,857,000
Dec 8, 2025
1.4500
1.4600
1.3100
1.3800
1.3680
17,469,100
Dec 5, 2025
1.4600
1.4600
1.4200
1.4400
1.4275
8,228,300
Dec 4, 2025
1.5300
1.5300
1.4500
1.4500
1.4374
9,347,200
Dec 3, 2025
1.5100
1.6200
1.5100
1.5200
1.5068
36,202,500
