Union Steel Holdings Limited (SGX:ZB9)
Singapore
· Delayed Price · Currency is SGD 0.6000
0.00 (0.00%)
At close: Dec 2, 2025
Union Steel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 100 |
| Dec 1, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.23% | 11,700 |
| Nov 24, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.64% | 500 |
| Nov 18, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.60 | -1.61% | 29,700 |
| Nov 13, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.61 | 3.33% | 2,500 |
| Nov 12, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.59 | - | 12,400 |
| Nov 10, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.59 | - | 8,000 |
| Nov 7, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.59 | -2.44% | 8,000 |
| Nov 6, 2025 | 0.62 | 0.62 | 0.59 | 0.62 | 0.61 | -0.81% | 10,900 |
| Nov 5, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.61 | -0.80% | 20,300 |
| Nov 4, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | -0.79% | 200 |
| Oct 27, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.62 | 3.28% | 1,900 |
| Oct 24, 2025 | 0.63 | 0.65 | 0.60 | 0.61 | 0.60 | - | 22,100 |
| Oct 23, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.60 | -5.43% | 300 |
| Oct 21, 2025 | 0.61 | 0.65 | 0.61 | 0.65 | 0.64 | 7.50% | 2,200 |
| Oct 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.59 | - | 1,000 |
| Oct 16, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.59 | -0.83% | 9,600 |
| Oct 15, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.60 | 0.83% | 1,300 |
| Oct 14, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.59 | -3.23% | 22,500 |
| Oct 10, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.61 | -3.88% | 18,400 |
| Oct 9, 2025 | 0.64 | 0.65 | 0.62 | 0.65 | 0.64 | -1.53% | 7,500 |
| Oct 8, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.65 | 7.38% | 16,900 |
| Oct 7, 2025 | 0.62 | 0.63 | 0.61 | 0.61 | 0.60 | -1.61% | 27,200 |
| Oct 6, 2025 | 0.65 | 0.65 | 0.62 | 0.62 | 0.61 | - | 36,900 |
| Oct 3, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.61 | 0.81% | 27,000 |
| Oct 2, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | 0.61 | - | 63,600 |
| Sep 26, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.61 | - | 25,200 |
| Sep 25, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.61 | - | 25,500 |
| Sep 24, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.61 | -0.81% | 20,000 |
| Sep 23, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.61 | 3.33% | 1,100 |
| Sep 22, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.59 | - | 22,200 |
| Sep 17, 2025 | 0.60 | 0.63 | 0.60 | 0.60 | 0.59 | - | 20,600 |
| Sep 16, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.59 | 2.56% | 7,900 |
| Sep 15, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.58 | -4.88% | 2,000 |
| Sep 12, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.61 | 4.24% | 6,600 |
| Sep 10, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.58 | 0.85% | 1,100 |
| Sep 9, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.58 | 0.86% | 300 |
| Sep 8, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.57 | -6.45% | 9,000 |
| Sep 3, 2025 | 0.59 | 0.62 | 0.59 | 0.62 | 0.61 | 6.90% | 15,400 |
| Sep 2, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.57 | -3.33% | 6,000 |
| Aug 27, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.59 | -3.23% | 37,200 |
| Aug 25, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.61 | 0.81% | 32,500 |
| Aug 22, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.61 | -5.38% | 8,400 |
| Aug 4, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.64 | 4.84% | 100 |
| Aug 1, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.61 | -5.34% | 15,000 |
| Jul 29, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | 0.65 | - | 20,200 |
| Jul 28, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.65 | 2.34% | 13,300 |
| Jul 25, 2025 | 0.64 | 0.67 | 0.64 | 0.64 | 0.63 | 5.79% | 58,300 |
| Jul 24, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.60 | 0.83% | 1,000 |
| Jul 23, 2025 | 0.64 | 0.66 | 0.60 | 0.60 | 0.59 | -5.51% | 34,100 |