Union Steel Holdings Limited (SGX:ZB9)
Singapore · Delayed Price · Currency is SGD 0.6300
+0.0200 (3.28%)
Last updated: Oct 27, 2025, 3:03 PM SGT
Union Steel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | - | 3.28% | 1,900 |
| Oct 24, 2025 | 0.63 | 0.65 | 0.60 | 0.61 | - | - | 22,100 |
| Oct 23, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | -5.43% | 300 |
| Oct 21, 2025 | 0.61 | 0.65 | 0.61 | 0.65 | - | 7.50% | 2,200 |
| Oct 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | 1,000 |
| Oct 16, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | -0.83% | 9,600 |
| Oct 15, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | 0.83% | 1,300 |
| Oct 14, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | - | -3.23% | 22,500 |
| Oct 10, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | - | -3.88% | 18,400 |
| Oct 9, 2025 | 0.64 | 0.65 | 0.62 | 0.65 | - | -1.53% | 7,500 |
| Oct 8, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | - | 7.38% | 16,900 |
| Oct 7, 2025 | 0.62 | 0.63 | 0.61 | 0.61 | - | -1.61% | 27,200 |
| Oct 6, 2025 | 0.65 | 0.65 | 0.62 | 0.62 | - | - | 36,900 |
| Oct 3, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | 0.81% | 27,000 |
| Oct 2, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | - | - | 63,600 |
| Sep 26, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | - | - | 25,200 |
| Sep 25, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | - | - | 25,500 |
| Sep 24, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | -0.81% | 20,000 |
| Sep 23, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | - | 3.33% | 1,100 |
| Sep 22, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | - | - | 22,200 |
| Sep 17, 2025 | 0.60 | 0.63 | 0.60 | 0.60 | - | - | 20,600 |
| Sep 16, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | 2.56% | 7,900 |
| Sep 15, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | -4.88% | 2,000 |
| Sep 12, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | 4.24% | 6,600 |
| Sep 10, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | 0.85% | 1,100 |
| Sep 9, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | 0.86% | 300 |
| Sep 8, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | - | -6.45% | 9,000 |
| Sep 3, 2025 | 0.59 | 0.62 | 0.59 | 0.62 | - | 6.90% | 15,400 |
| Sep 2, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | -3.33% | 6,000 |
| Aug 27, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | - | -3.23% | 37,200 |
| Aug 25, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | - | 0.81% | 32,500 |
| Aug 22, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | - | -5.38% | 8,400 |
| Aug 4, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | 4.84% | 100 |
| Aug 1, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | - | -5.34% | 15,000 |
| Jul 29, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | - | - | 20,200 |
| Jul 28, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | - | 2.34% | 13,300 |
| Jul 25, 2025 | 0.64 | 0.67 | 0.64 | 0.64 | - | 5.79% | 58,300 |
| Jul 24, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | - | 0.83% | 1,000 |
| Jul 23, 2025 | 0.64 | 0.66 | 0.60 | 0.60 | - | -5.51% | 34,100 |
| Jul 22, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | 4.96% | 100 |
| Jul 21, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | -9.70% | 4,000 |
| Jul 18, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | 3.08% | 100 |
| Jul 17, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | - | 20,000 |
| Jul 16, 2025 | 0.62 | 0.68 | 0.62 | 0.65 | - | 5.69% | 83,900 |
| Jul 15, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | - | - | 9,900 |
| Jul 14, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | - | - | 3,100 |
| Jul 11, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | - | - | 4,800 |
| Jul 10, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | - | 1.65% | 31,500 |
| Jul 8, 2025 | 0.60 | 0.61 | 0.59 | 0.61 | - | - | 10,600 |
| Jul 4, 2025 | 0.56 | 0.61 | 0.56 | 0.61 | - | - | 2,800 |