RH PetroGas Limited (SGX:T13)
Singapore · Delayed Price · Currency is SGD 0.1760
+0.0020 (1.15%)
At close: May 22, 2026
RH PetroGas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.20 | - | 19,183,400 |
| Apr 2, 2026 | 0.19 | 0.22 | 0.19 | 0.21 | 0.20 | 4.59% | 27,122,500 |
| Apr 1, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.19 | -4.39% | 20,262,500 |
| Mar 31, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.20 | -4.65% | 10,649,300 |
| Mar 30, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.21 | 4.88% | 26,725,600 |
| Mar 27, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.20 | - | 16,421,100 |
| Mar 26, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.20 | 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 | 0.22 | 4.65% | 20,918,700 |
| Mar 20, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.21 | -4.44% | 9,667,600 |
| Mar 19, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.22 | 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 | 0.24 | -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 | 0.24 | 6.52% | 36,091,500 |