RH PetroGas Limited (SGX:T13)
Singapore · Delayed Price · Currency is SGD 0.1680
+0.0010 (0.60%)
Last updated: Oct 31, 2025, 9:36 AM SGT
RH PetroGas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 452,400 |
| Oct 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -0.60% | 793,300 |
| Oct 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 685,500 |
| Oct 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -1.75% | 992,300 |
| Oct 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -1.16% | 765,600 |
| Oct 24, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | 0.58% | 2,461,900 |
| Oct 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 4.88% | 4,957,300 |
| Oct 22, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | - | 0.61% | 1,113,900 |
| Oct 21, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | - | 2.52% | 1,437,700 |
| Oct 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -3.05% | 2,362,000 |
| Oct 16, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -1.80% | 1,093,900 |
| Oct 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 2,260,100 |
| Oct 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -2.34% | 1,943,700 |
| Oct 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -2.29% | 2,831,400 |
| Oct 10, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | -1.69% | 877,500 |
| Oct 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -1.11% | 1,058,000 |
| Oct 8, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | 2.86% | 5,428,100 |
| Oct 7, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 0.57% | 2,033,700 |
| Oct 6, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | - | 971,700 |
| Oct 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 0.58% | 488,200 |
| Oct 2, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | - | 2,423,000 |
| Oct 1, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | 0.58% | 794,300 |
| Sep 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -1.15% | 697,900 |
| Sep 29, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -1.14% | 727,600 |
| Sep 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 0.57% | 1,108,100 |
| Sep 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 0.57% | 1,673,000 |
| Sep 24, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -0.57% | 2,936,500 |
| Sep 23, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | -0.57% | 2,327,900 |
| Sep 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -0.56% | 2,116,000 |
| Sep 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -1.12% | 2,374,800 |
| Sep 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -0.56% | 1,267,500 |
| Sep 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 0.56% | 2,695,900 |
| Sep 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -0.56% | 2,036,200 |
| Sep 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 2,818,400 |
| Sep 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -1.64% | 1,652,300 |
| Sep 11, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | 0.55% | 4,083,400 |
| Sep 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1.11% | 2,925,600 |
| Sep 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -1.64% | 2,580,300 |
| Sep 8, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | 0.55% | 4,702,000 |
| Sep 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 1,455,700 |
| Sep 4, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | -2.15% | 2,369,500 |
| Sep 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1.09% | 6,798,000 |
| Sep 2, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | 1.10% | 4,163,300 |
| Sep 1, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -0.55% | 3,038,800 |
| Aug 29, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | 0.55% | 3,614,900 |
| Aug 28, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | -1.09% | 1,918,900 |
| Aug 27, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -2.13% | 1,232,500 |
| Aug 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1.08% | 8,108,600 |
| Aug 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1.64% | 7,454,300 |
| Aug 22, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | 1.10% | 5,800,400 |