RH PetroGas Limited (SGX:T13)
Singapore · Delayed Price · Currency is SGD 0.1640
+0.0010 (0.61%)
Last updated: Aug 7, 2026, 4:57 PM SGT
RH PetroGas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 0.61% | 2,373,100 |
| Aug 6, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.81% | 3,245,900 |
| Aug 5, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 3,322,400 |
| Aug 4, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.40% | 3,535,400 |
| Aug 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.45% | 2,021,700 |
| Jul 31, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.98% | 4,517,000 |
| Jul 30, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.44% | 8,451,300 |
| Jul 29, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 0.61% | 5,074,400 |
| Jul 28, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.12% | 4,967,100 |
| Jul 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -7.10% | 7,316,100 |
| Jul 24, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 14,209,900 |
| Jul 23, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.81% | 18,609,300 |
| Jul 22, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 11.25% | 14,910,800 |
| Jul 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | 3,204,000 |
| Jul 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 5,169,700 |
| Jul 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 1,823,900 |
| Jul 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.89% | 1,934,000 |
| Jul 15, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.45% | 2,087,900 |
| Jul 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 7.24% | 6,978,900 |
| Jul 13, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.33% | 2,621,200 |
| Jul 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.60% | 1,583,100 |
| Jul 9, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.99% | 7,159,500 |
| Jul 8, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 6.34% | 3,629,200 |
| Jul 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 948,100 |
| Jul 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 668,400 |
| Jul 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.71% | 1,199,100 |
| Jul 2, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.08% | 1,743,600 |
| Jul 1, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 444,600 |
| Jun 30, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.70% | 478,100 |
| Jun 29, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 1,791,600 |
| Jun 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,901,700 |
| Jun 25, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 2,203,500 |
| Jun 24, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.38% | 1,868,500 |
| Jun 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.03% | 1,613,200 |
| Jun 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 1,868,000 |
| Jun 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.36% | 1,606,500 |
| 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 |