RH PetroGas Limited (SGX:T13)
Singapore · Delayed Price · Currency is SGD 0.2150
-0.0100 (-4.44%)
At close: Mar 20, 2026
RH PetroGas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 27, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.53% | 443,800 |
| Jan 26, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.27% | 3,611,200 |
| Jan 23, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 542,500 |
| Jan 22, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 1,072,500 |
| Jan 21, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | 1,631,600 |
| Jan 20, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.91% | 1,756,000 |
| 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 |