RH PetroGas Limited (SGX:T13)
Singapore · Delayed Price · Currency is SGD 0.1650
-0.0020 (-1.20%)
At close: Sep 18, 2026
RH PetroGas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.20% | 2,082,100 |
| Sep 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.57% | 5,943,000 |
| Sep 16, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.57% | 2,587,700 |
| Sep 15, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.12% | 3,735,200 |
| Sep 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.14% | 5,852,100 |
| Sep 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.73% | 14,190,600 |
| Sep 10, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.57% | 5,267,100 |
| Sep 9, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 0.58% | 6,743,900 |
| Sep 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.98% | 5,313,700 |
| Sep 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,138,100 |
| Sep 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | 890,200 |
| Sep 3, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 3,911,100 |
| Sep 2, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 5.42% | 15,144,700 |
| Sep 1, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.22% | 3,143,700 |
| Aug 31, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.86% | 1,034,500 |
| Aug 28, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.42% | 1,027,100 |
| Aug 27, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 1,467,900 |
| Aug 26, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 931,200 |
| Aug 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 960,400 |
| Aug 24, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.79% | 1,349,800 |
| Aug 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.20% | 425,000 |
| Aug 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,246,900 |
| Aug 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 2,041,100 |
| Aug 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 1,861,900 |
| Aug 17, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.22% | 734,500 |
| Aug 14, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.20% | 997,200 |
| Aug 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.78% | 2,450,200 |
| Aug 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.20% | 2,046,000 |
| Aug 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.83% | 3,588,600 |
| 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 |