Union Steel Holdings Limited (SGX:ZB9)
Singapore · Delayed Price · Currency is SGD 0.5200
+0.0450 (9.47%)
Last updated: Aug 19, 2026, 9:18 AM SGT
Union Steel Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 0.48 | 0.52 | 0.48 | 0.52 | 0.52 | 9.47% | 30,000 |
| Aug 17, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 23,200 |
| Aug 14, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 4,700 |
| Aug 13, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 3,000 |
| Aug 4, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.04% | 3,000 |
| Jul 30, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 5,000 |
| Jul 29, 2026 | 0.48 | 0.53 | 0.48 | 0.48 | 0.48 | 1.05% | 17,000 |
| Jul 24, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 5,000 |
| Jul 20, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.06% | 5,000 |
| Jul 13, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.02% | 4,000 |
| Jul 6, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 4,000 |
| Jul 2, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 24,600 |
| Jul 1, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 6,000 |
| Jun 29, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 6,000 |
| Jun 25, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 15,100 |
| Jun 23, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 6,000 |
| Jun 22, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.01% | 1,500 |
| Jun 19, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 16,000 |
| Jun 18, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 8,000 |
| Jun 17, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | 25,700 |
| Jun 15, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1,000 |
| Jun 9, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 5,000 |
| Jun 3, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 3,500 |
| Jun 2, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 4,500 |
| May 29, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 14,900 |
| May 28, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 17,100 |
| May 25, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 18,000 |
| May 22, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 19,000 |
| May 21, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 15,500 |
| May 18, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -0.99% | 30,900 |
| May 15, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 22,100 |
| May 14, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 40,000 |
| May 13, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.98% | 30,000 |
| May 11, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.97% | 2,000 |
| May 6, 2026 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 1.98% | 26,000 |
| May 4, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 2,400 |
| Apr 30, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 1.00% | 35,100 |
| Apr 28, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | 500 |
| Apr 24, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | -1.00% | 6,000 |
| Apr 23, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 3.09% | 48,000 |
| Apr 21, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -3.00% | 34,400 |
| Apr 20, 2026 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -4.76% | 19,000 |
| Apr 16, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.87% | 500 |
| Apr 15, 2026 | 0.49 | 0.54 | 0.49 | 0.54 | 0.54 | -10.83% | 9,400 |
| Apr 14, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 23.71% | 100 |
| Apr 13, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.04% | 1,000 |
| Apr 10, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -4.00% | 24,000 |
| Apr 7, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 17,000 |
| Apr 6, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -0.99% | 65,000 |
| Mar 30, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 28,600 |