RH PetroGas Limited (SGX:T13)
Singapore · Delayed Price · Currency is SGD 0.1970
-0.0010 (-0.51%)
At close: Apr 10, 2026
RH PetroGas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 7,507,600 |
| Apr 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.06% | 7,930,500 |
| Apr 8, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -3.00% | 15,968,700 |
| Apr 7, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 10,241,200 |
| Apr 6, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 19,183,400 |
| Apr 2, 2026 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 4.59% | 27,122,500 |
| Apr 1, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.39% | 20,262,500 |
| Mar 31, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.65% | 10,649,300 |
| Mar 30, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 4.88% | 26,725,600 |
| Mar 27, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 16,421,100 |
| Mar 26, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 6.77% | 19,649,100 |
| Mar 25, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -8.57% | 34,452,400 |
| Mar 24, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.67% | 19,171,400 |
| Mar 23, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 20,918,700 |
| Mar 20, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -4.44% | 9,667,600 |
| Mar 19, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 7.14% | 23,793,500 |
| Mar 18, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -8.70% | 21,045,600 |
| Mar 17, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -6.12% | 23,351,500 |
| Mar 16, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 10,437,300 |
| Mar 13, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 16,951,400 |
| Mar 12, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 6.52% | 36,091,500 |
| Mar 11, 2026 | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | - | 20,514,300 |
| Mar 10, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -14.81% | 35,958,200 |
| Mar 9, 2026 | 0.25 | 0.28 | 0.24 | 0.27 | 0.27 | 28.57% | 79,464,300 |
| Mar 6, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 2.44% | 16,331,600 |
| Mar 5, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -6.82% | 18,749,700 |
| Mar 4, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 27,286,300 |
| Mar 3, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 4.76% | 28,466,700 |
| Mar 2, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 27.27% | 48,011,800 |
| Feb 27, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.77% | 1,391,000 |
| Feb 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.05% | 1,706,000 |
| Feb 25, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.20% | 1,210,400 |
| Feb 24, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.61% | 1,113,100 |
| Feb 23, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.79% | 1,930,800 |
| Feb 20, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.35% | 9,711,800 |
| Feb 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.55% | 2,873,700 |
| Feb 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.65% | 151,600 |
| Feb 13, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -2.55% | 743,300 |
| Feb 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 88,800 |
| Feb 11, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.61% | 1,291,500 |
| Feb 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 423,600 |
| Feb 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | 489,600 |
| Feb 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | 832,900 |
| Feb 5, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.65% | 388,800 |
| Feb 4, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 605,400 |
| Feb 3, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 645,000 |
| Feb 2, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.94% | 1,157,100 |
| Jan 30, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 2,427,900 |
| Jan 29, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.89% | 3,363,800 |
| Jan 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.25% | 2,385,500 |