RH PetroGas Limited (SGX:T13)
Singapore · Delayed Price · Currency is SGD 0.1480
+0.0010 (0.68%)
Last updated: Jun 19, 2026, 10:58 AM SGT
RH PetroGas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.00% | 3,002,100 |
| Jun 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.32% | 1,955,600 |
| Jun 16, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.94% | 1,579,700 |
| Jun 15, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.90% | 2,131,800 |
| Jun 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.07% | 2,634,900 |
| Jun 11, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 2.52% | 4,087,400 |
| Jun 10, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.24% | 3,359,500 |
| Jun 9, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.01% | 1,339,700 |
| Jun 8, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.11% | 6,298,000 |
| Jun 5, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -2.42% | 2,840,600 |
| Jun 4, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -4.07% | 4,782,900 |
| Jun 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.58% | 1,925,400 |
| Jun 2, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.29% | 4,819,500 |
| May 29, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.13% | 2,376,100 |
| May 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.21% | 2,292,600 |
| May 26, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 3.43% | 5,839,300 |
| May 25, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -0.57% | 5,719,500 |
| May 22, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.15% | 2,801,900 |
| May 21, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.79% | 3,825,400 |
| May 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2,649,000 |
| May 19, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.76% | 4,674,500 |
| May 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 3,401,700 |
| May 15, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.53% | 6,666,400 |
| May 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.06% | 3,064,000 |
| May 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.56% | 3,728,700 |
| May 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.59% | 3,163,600 |
| May 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 4,381,400 |
| May 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 4,857,000 |
| May 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.04% | 7,899,300 |
| May 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -2.50% | 10,487,800 |
| May 5, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.01% | 9,329,000 |
| May 4, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.19 | -1.00% | 11,920,200 |
| Apr 30, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.01% | 18,783,700 |
| Apr 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | - | 3,519,100 |
| Apr 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | 1.02% | 7,799,900 |
| Apr 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -0.51% | 6,425,000 |
| Apr 24, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.19 | - | 7,253,600 |
| Apr 23, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.19 | - | 16,382,800 |
| Apr 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | 1.03% | 2,577,800 |
| Apr 21, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.19 | -1.02% | 5,726,800 |
| Apr 20, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.19 | -0.51% | 7,201,200 |
| Apr 17, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.19 | 1.02% | 17,527,600 |
| Apr 16, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.19 | - | 5,262,700 |
| Apr 15, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.19 | -0.51% | 6,405,200 |
| Apr 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -1.50% | 12,233,300 |
| Apr 13, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 1.52% | 10,501,000 |
| Apr 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -0.51% | 7,507,600 |
| Apr 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | 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 |