TipRanks
Go Ultimate55% OFF

Phillip Securities Pte Ltd Shs UnSp Singapore Depositary Receipt Repr 1/50 Sh (UGGD) Historical Prices

SG:UGGD historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.951.961.931.951.95+0.00%207,6201.82
Oct 29, 20261.931.951.931.951.95+1.04%11,3800.10
Oct 28, 20261.921.931.921.931.93+1.58%102,3000.88
Oct 27, 20261.891.911.891.901.90+0.00%30,6800.26
Oct 26, 20261.941.941.881.901.90-3.06%88,3100.76
Oct 23, 20261.951.961.951.961.96+0.51%23,1600.20
Oct 22, 20262.032.031.951.951.95-6.70%158,6601.37
Oct 21, 20262.062.112.062.092.09-8.73%91,4000.79
Oct 20, 20262.302.302.262.292.29-4.98%61,1400.53
Oct 19, 20262.442.442.412.412.41-5.12%26,7500.23
Oct 16, 20262.512.542.512.542.54+3.67%26,740―
Oct 15, 20262.422.452.412.452.45-2.78%31,840―
Oct 14, 20262.482.522.482.522.52+2.44%6,050―
Oct 13, 20262.462.462.452.462.46-0.40%28,700―
Oct 12, 20262.472.472.472.472.47+2.07%10,870―
Oct 09, 20262.382.422.372.422.42+2.11%79,120―
Oct 08, 20262.422.422.362.372.37-4.05%219,350―
Oct 07, 20262.462.472.462.472.47-2.37%85,910―
Oct 06, 20262.492.532.482.532.53+0.80%75,510―
Oct 05, 20262.452.512.452.512.51+3.72%111,450―
Oct 02, 20262.452.452.402.422.42-0.41%163,330―
Oct 01, 20262.542.542.432.432.43-4.33%220,780―
Sep 30, 20262.542.552.542.542.54+0.40%53,690―
Sep 29, 20262.552.552.522.532.53-0.78%84,750―
Sep 28, 20262.562.562.552.552.55-1.54%61,080―
Sep 25, 20262.582.592.572.592.59+0.00%52,270―
Sep 24, 20262.652.662.592.592.59-1.52%84,320―
Sep 23, 20262.622.642.622.632.63+0.77%39,350―
Sep 22, 20262.632.632.592.612.61-0.38%200,200―
Sep 21, 20262.622.622.602.622.62+1.55%35,160―
Sep 18, 20262.582.582.582.582.58-1.90%20,580―
Sep 17, 20262.652.652.632.632.63+0.00%84,090―
Sep 16, 20262.642.642.602.632.63-4.36%270,940―
Sep 15, 20262.752.762.742.752.75+2.61%107,690―
Sep 14, 20262.702.702.682.682.68-2.19%42,320―
Sep 11, 20262.722.742.712.742.74+0.37%11,400―
Sep 10, 20262.732.732.722.732.73-3.53%47,640―
Sep 09, 20262.852.862.822.832.83+1.07%119,410―
Sep 08, 20262.822.822.782.802.80-0.71%150,510―
Sep 07, 20262.862.862.822.822.82-3.09%48,450―
Sep 04, 20262.862.922.862.912.91+2.46%75,640―
Sep 03, 20262.872.872.842.842.84-0.70%39,740―
Sep 02, 20262.872.882.862.862.86+0.00%96,480―
Sep 01, 20262.892.892.832.862.86-5.92%131,680―
Aug 31, 20263.033.063.013.043.04+0.33%75,620―
Aug 28, 20263.013.033.013.033.03+1.00%58,200―
Aug 27, 20263.073.072.983.003.00-4.15%79,770―
Aug 26, 20263.123.153.113.133.13+3.64%150,570―
Aug 25, 20262.943.032.933.023.02+2.37%172,980―
Aug 24, 20263.023.022.952.952.95-1.01%80,430―