Riverstone Holdings Limited (SGX:AP4)
Singapore · Delayed Price · Currency is SGD 0.7900
+0.0050 (0.64%)
Sep 17, 2025, 5:07 PM SGT
Riverstone Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | 0.64% | 2,195,800 |
| Sep 16, 2025 | 0.78 | 0.79 | 0.77 | 0.79 | 0.79 | - | 3,682,000 |
| Sep 15, 2025 | 0.78 | 0.80 | 0.78 | 0.79 | 0.78 | - | 2,573,900 |
| Sep 12, 2025 | 0.78 | 0.80 | 0.77 | 0.79 | 0.78 | 1.29% | 3,332,900 |
| Sep 11, 2025 | 0.78 | 0.79 | 0.77 | 0.78 | 0.77 | 0.65% | 4,116,800 |
| Sep 10, 2025 | 0.77 | 0.78 | 0.76 | 0.77 | 0.76 | 0.65% | 2,969,500 |
| Sep 9, 2025 | 0.78 | 0.78 | 0.76 | 0.77 | 0.76 | -1.29% | 3,030,000 |
| Sep 8, 2025 | 0.78 | 0.78 | 0.77 | 0.78 | 0.77 | - | 5,130,900 |
| Sep 5, 2025 | 0.78 | 0.78 | 0.76 | 0.78 | 0.77 | - | 5,977,300 |
| Sep 4, 2025 | 0.75 | 0.78 | 0.75 | 0.78 | 0.77 | 3.33% | 9,336,300 |
| Sep 3, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.74 | -0.66% | 8,215,600 |
| Sep 2, 2025 | 0.74 | 0.77 | 0.74 | 0.76 | 0.75 | 2.72% | 9,376,200 |
| Sep 1, 2025 | 0.72 | 0.74 | 0.71 | 0.74 | 0.73 | 2.08% | 8,069,400 |
| Aug 29, 2025 | 0.70 | 0.73 | 0.70 | 0.72 | 0.71 | 2.86% | 5,630,600 |
| Aug 28, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.69 | -0.71% | 2,498,400 |
| Aug 27, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.70 | 1.44% | 2,498,000 |
| Aug 26, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.69 | -1.42% | 4,736,700 |
| Aug 25, 2025 | 0.71 | 0.71 | 0.70 | 0.71 | 0.70 | - | 2,034,200 |
| Aug 22, 2025 | 0.71 | 0.71 | 0.70 | 0.71 | 0.70 | - | 1,817,500 |
| Aug 21, 2025 | 0.70 | 0.71 | 0.69 | 0.71 | 0.70 | 1.44% | 2,661,600 |
| Aug 20, 2025 | 0.70 | 0.71 | 0.70 | 0.70 | 0.69 | -1.42% | 2,164,500 |
| Aug 19, 2025 | 0.70 | 0.71 | 0.69 | 0.71 | 0.70 | 2.17% | 6,263,200 |
| Aug 18, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.68 | -1.43% | 2,910,500 |
| Aug 15, 2025 | 0.69 | 0.70 | 0.68 | 0.70 | 0.69 | 2.94% | 5,945,800 |
| Aug 14, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.67 | -2.16% | 5,809,500 |
| Aug 13, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.69 | 1.46% | 3,486,900 |
| Aug 12, 2025 | 0.72 | 0.72 | 0.68 | 0.69 | 0.68 | -4.20% | 10,693,500 |
| Aug 11, 2025 | 0.69 | 0.72 | 0.69 | 0.72 | 0.71 | 3.62% | 13,754,600 |
| Aug 8, 2025 | 0.69 | 0.70 | 0.68 | 0.69 | 0.68 | -4.83% | 20,823,900 |
| Aug 7, 2025 | 0.72 | 0.75 | 0.72 | 0.73 | 0.72 | 2.11% | 11,839,700 |
| Aug 6, 2025 | 0.71 | 0.72 | 0.70 | 0.71 | 0.70 | - | 3,587,900 |
| Aug 5, 2025 | 0.70 | 0.72 | 0.70 | 0.71 | 0.70 | 0.71% | 6,284,100 |
| Aug 4, 2025 | 0.70 | 0.71 | 0.69 | 0.71 | 0.70 | 1.44% | 5,419,600 |
| Aug 1, 2025 | 0.71 | 0.72 | 0.70 | 0.70 | 0.69 | -1.42% | 7,018,200 |
| Jul 31, 2025 | 0.72 | 0.73 | 0.70 | 0.71 | 0.70 | -1.40% | 6,180,900 |
| Jul 30, 2025 | 0.74 | 0.74 | 0.71 | 0.72 | 0.71 | -2.05% | 8,654,000 |
| Jul 29, 2025 | 0.70 | 0.74 | 0.69 | 0.73 | 0.72 | 5.04% | 11,595,600 |
| Jul 28, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.69 | 0.72% | 5,134,500 |
| Jul 25, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.68 | -0.72% | 4,220,300 |
| Jul 24, 2025 | 0.70 | 0.71 | 0.69 | 0.70 | 0.69 | - | 4,934,100 |
| Jul 23, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.69 | 1.46% | 6,894,600 |
| Jul 22, 2025 | 0.70 | 0.71 | 0.68 | 0.69 | 0.68 | -2.14% | 4,879,900 |
| Jul 21, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.69 | - | 5,149,600 |
| Jul 18, 2025 | 0.68 | 0.71 | 0.67 | 0.70 | 0.69 | 2.94% | 8,349,100 |
| Jul 17, 2025 | 0.68 | 0.69 | 0.67 | 0.68 | 0.67 | 0.74% | 3,953,700 |
| Jul 16, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.67 | -0.74% | 4,456,600 |
| Jul 15, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.67 | 2.26% | 2,765,900 |
| Jul 14, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.66 | - | 1,844,100 |
| Jul 11, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.66 | -0.75% | 2,842,300 |
| Jul 10, 2025 | 0.67 | 0.68 | 0.66 | 0.67 | 0.66 | - | 2,899,900 |