Union Gas Holdings Limited (SGX:1F2)
Singapore · Delayed Price · Currency is SGD 0.3950
-0.0050 (-1.25%)
At close: Oct 10, 2025
Union Gas Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 205,600 |
| Oct 9, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 146,800 |
| Oct 8, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | 1.27% | 1,445,000 |
| Oct 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 131,800 |
| Oct 6, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 244,600 |
| Oct 3, 2025 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | -1.23% | 298,100 |
| Oct 2, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | 1.25% | 1,051,000 |
| Oct 1, 2025 | 0.38 | 0.41 | 0.38 | 0.40 | 0.40 | 6.67% | 1,279,600 |
| Sep 30, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.60% | 14,000 |
| Sep 29, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 2.67% | 167,800 |
| Sep 26, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 1.35% | 805,000 |
| Sep 25, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.33% | 82,500 |
| Sep 24, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | - | 208,400 |
| Sep 23, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | - | 133,600 |
| Sep 22, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.32% | 237,000 |
| Sep 19, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 270,300 |
| Sep 18, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.33% | 232,900 |
| Sep 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 823,600 |
| Sep 16, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 128,000 |
| Sep 15, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 70,200 |
| Sep 12, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | - | 216,600 |
| Sep 11, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | - | 35,900 |
| Sep 10, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.35% | 91,500 |
| Sep 9, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -2.63% | 88,000 |
| Sep 8, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 280,900 |
| Sep 5, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 1.33% | 226,900 |
| Sep 4, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 1.35% | 98,800 |
| Sep 3, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.33% | 100,400 |
| Sep 2, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | - | 53,000 |
| Sep 1, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | - | 111,300 |
| Aug 29, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 2.74% | 362,000 |
| Aug 28, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -2.67% | 405,200 |
| Aug 27, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.32% | 193,200 |
| Aug 26, 2025 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | 4.11% | 1,232,400 |
| Aug 25, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 95,000 |
| Aug 22, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -3.95% | 712,700 |
| Aug 21, 2025 | 0.36 | 0.39 | 0.36 | 0.38 | 0.38 | 5.56% | 222,300 |
| Aug 20, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 253,200 |
| Aug 19, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 95,800 |
| Aug 18, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.70% | 38,000 |
| Aug 15, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | -1.33% | 351,300 |
| Aug 14, 2025 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -7.41% | 1,389,800 |
| Aug 13, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.53% | 152,400 |
| Aug 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.47% | 427,900 |
| Aug 11, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | - | 223,500 |
| Aug 8, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -1.22% | 144,600 |
| Aug 7, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -3.53% | 472,500 |
| Aug 6, 2025 | 0.44 | 0.45 | 0.40 | 0.43 | 0.43 | -2.30% | 557,600 |
| Aug 5, 2025 | 0.54 | 0.54 | 0.43 | 0.44 | 0.44 | -21.62% | 1,397,000 |
| Aug 4, 2025 | 0.39 | 0.56 | 0.38 | 0.56 | 0.56 | 42.31% | 715,900 |