RH PetroGas Limited (SGX:T13)
Singapore
· Delayed Price · Currency is SGD 0.1620
0.00 (0.00%)
At close: Dec 5, 2025
RH PetroGas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 175,700 |
| Dec 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 436,300 |
| Dec 3, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 269,000 |
| Dec 2, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.20% | 506,400 |
| Dec 1, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.47% | 1,094,900 |
| Nov 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.22% | 167,500 |
| Nov 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.86% | 656,400 |
| Nov 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 578,900 |
| Nov 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 258,600 |
| Nov 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.25% | 279,300 |
| Nov 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 621,300 |
| Nov 20, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 677,100 |
| Nov 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 335,400 |
| Nov 18, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.22% | 603,800 |
| Nov 17, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.61% | 1,098,800 |
| Nov 14, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.21% | 1,067,300 |
| Nov 13, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.60% | 538,200 |
| Nov 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.22% | 1,137,200 |
| Nov 11, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.20% | 404,300 |
| Nov 10, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.61% | 1,853,200 |
| Nov 7, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.60% | 885,600 |
| Nov 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.19% | 325,600 |
| Nov 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 459,800 |
| Nov 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.34% | 949,800 |
| Nov 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.40% | 2,448,000 |
| Oct 31, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 452,400 |
| Oct 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 793,300 |
| Oct 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 685,500 |
| Oct 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.75% | 992,300 |
| Oct 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.16% | 765,600 |
| Oct 24, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.58% | 2,461,900 |
| Oct 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.88% | 4,957,300 |
| Oct 22, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.61% | 1,113,900 |
| Oct 21, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 2.52% | 1,437,700 |
| Oct 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.05% | 2,362,000 |
| Oct 16, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.80% | 1,093,900 |
| Oct 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,260,100 |
| Oct 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.34% | 1,943,700 |
| Oct 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.29% | 2,831,400 |
| Oct 10, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.69% | 877,500 |
| Oct 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.11% | 1,058,000 |
| Oct 8, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 5,428,100 |
| Oct 7, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 0.57% | 2,033,700 |
| Oct 6, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 971,700 |
| Oct 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.58% | 488,200 |
| Oct 2, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 2,423,000 |
| Oct 1, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.58% | 794,300 |
| Sep 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.15% | 697,900 |
| Sep 29, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.14% | 727,600 |
| Sep 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.57% | 1,108,100 |