RH PetroGas Limited (SGX:T13)
Singapore · Delayed Price · Currency is SGD 0.1580
-0.0040 (-2.47%)
Last updated: Jan 19, 2026, 2:23 PM SGT
RH PetroGas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.09% | 752,000 |
| Jan 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 815,500 |
| Jan 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.82% | 1,368,600 |
| Jan 14, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.23% | 7,881,800 |
| Jan 13, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 5.16% | 5,869,700 |
| Jan 12, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.97% | 1,292,000 |
| Jan 9, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 0.66% | 1,025,900 |
| Jan 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.95% | 1,098,900 |
| Jan 7, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.91% | 841,400 |
| Jan 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 557,700 |
| Jan 5, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 3,608,200 |
| Jan 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.29% | 983,700 |
| Dec 31, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 673,900 |
| Dec 30, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.58% | 3,297,300 |
| Dec 29, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.29% | 871,400 |
| Dec 26, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.31% | 856,400 |
| Dec 24, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.66% | 241,300 |
| Dec 23, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.18% | 986,900 |
| Dec 22, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.29% | 2,398,400 |
| Dec 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | 245,800 |
| Dec 18, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | 643,200 |
| Dec 17, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 4.05% | 2,602,700 |
| Dec 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.27% | 766,000 |
| Dec 15, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.77% | 2,140,600 |
| Dec 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 750,700 |
| Dec 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.24% | 516,500 |
| Dec 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 653,600 |
| Dec 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 301,400 |
| Dec 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 519,800 |
| Dec 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 175,700 |
| Dec 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 436,300 |
| Dec 3, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 269,000 |
| Dec 2, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.20% | 506,400 |
| Dec 1, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.47% | 1,094,900 |
| Nov 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.22% | 167,500 |
| Nov 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.86% | 656,400 |
| Nov 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 578,900 |
| Nov 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 258,600 |
| Nov 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.25% | 279,300 |
| Nov 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 621,300 |
| Nov 20, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 677,100 |
| Nov 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 335,400 |
| Nov 18, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.22% | 603,800 |
| Nov 17, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.61% | 1,098,800 |
| Nov 14, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.21% | 1,067,300 |
| Nov 13, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.60% | 538,200 |
| Nov 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.22% | 1,137,200 |
| Nov 11, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.20% | 404,300 |
| Nov 10, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.61% | 1,853,200 |
| Nov 7, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.60% | 885,600 |