Union Gas Holdings Limited (SGX:1F2)
Singapore · Delayed Price · Currency is SGD 0.3800
0.00 (0.00%)
Last updated: Sep 19, 2025, 4:15 PM SGT
Union Gas Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 39,000 |
| Jul 31, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.60% | 147,500 |
| Jul 30, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.53% | 239,200 |
| Jul 29, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -3.66% | 300,000 |
| Jul 28, 2025 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | 2.50% | 802,900 |
| Jul 25, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | 3.90% | 987,600 |
| Jul 24, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 5.48% | 764,300 |
| Jul 23, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.82% | 473,800 |
| Jul 22, 2025 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | 2.90% | 476,300 |
| Jul 21, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 1.47% | 340,600 |
| Jul 18, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.49% | 230,300 |
| Jul 17, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | - | 82,100 |
| Jul 16, 2025 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | 4.69% | 185,300 |
| Jul 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 190,000 |
| Jul 14, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.54% | 205,500 |