Skip to main content
Union Gas Holdings Limited (SGX:1F2)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.450
0.00 (0.00%)
Last updated: Apr 29, 2026, 9:22 AM SGT

Union Gas Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.450.450.440.450.45-335,700
Apr 27, 20260.470.470.450.450.45-4.26%522,000
Apr 24, 20260.470.470.460.470.47-107,000
Apr 23, 20260.460.480.460.470.472.17%774,300
Apr 22, 20260.470.470.450.460.46-1.08%318,000
Apr 21, 20260.470.470.460.470.47-232,000
Apr 20, 20260.470.470.470.470.47-134,800
Apr 17, 20260.470.480.470.470.47-1.06%669,000
Apr 16, 20260.470.480.460.470.472.17%447,200
Apr 15, 20260.470.470.460.460.46-3.16%448,100
Apr 14, 20260.480.490.470.480.48-1.04%375,100
Apr 13, 20260.470.480.470.480.485.49%1,310,000
Apr 10, 20260.460.460.450.460.46-1.09%288,000
Apr 9, 20260.460.470.460.460.461.10%490,400
Apr 8, 20260.470.470.450.460.46-3.19%828,300
Apr 7, 20260.460.470.460.470.472.17%452,600
Apr 6, 20260.470.480.460.460.46-1.08%479,500
Apr 2, 20260.450.470.450.470.472.20%382,600
Apr 1, 20260.460.460.440.460.46-2.15%1,021,100
Mar 31, 20260.490.490.460.470.47-2.11%927,600
Mar 30, 20260.440.490.440.480.489.20%2,456,200
Mar 27, 20260.450.450.440.440.44-3.33%548,400
Mar 26, 20260.430.460.430.450.454.65%1,932,900
Mar 25, 20260.470.480.420.430.43-8.51%2,036,200
Mar 24, 20260.480.490.460.470.47-1.05%1,060,400
Mar 23, 20260.520.520.480.480.48-5.00%2,690,700
Mar 20, 20260.510.530.490.500.501.01%5,987,300
Mar 19, 20260.470.500.470.500.508.79%5,161,700
Mar 18, 20260.450.480.450.460.462.25%3,976,600
Mar 17, 20260.420.450.420.450.457.23%3,004,800
Mar 16, 20260.390.420.390.420.4210.67%2,095,300
Mar 13, 20260.360.390.360.380.385.63%265,700
Mar 12, 20260.360.360.360.360.36-1.39%30,200
Mar 11, 20260.360.360.360.360.361.41%4,300
Mar 10, 20260.360.360.360.360.36-20,000
Mar 9, 20260.370.370.360.360.36-2.74%150,300
Mar 6, 20260.370.370.360.370.37-32,000
Mar 5, 20260.370.370.370.370.37-60,300
Mar 4, 20260.370.370.370.370.37-1.35%154,900
Mar 3, 20260.370.370.370.370.37-56,300
Mar 2, 20260.370.380.370.370.371.37%182,900
Feb 27, 20260.380.380.370.370.37-3.95%231,900
Feb 26, 20260.380.380.380.380.38-12,100
Feb 25, 20260.380.380.380.380.381.33%35,000
Feb 24, 20260.380.380.380.380.38-1.32%60,400
Feb 23, 20260.380.380.370.380.381.33%42,800
Feb 20, 20260.380.380.380.380.38-1.32%51,000
Feb 19, 20260.380.380.380.380.38-14,800
Feb 16, 20260.370.380.370.380.381.33%59,200
Feb 13, 20260.380.380.380.380.38-1.32%3,000
Feb 12, 20260.390.390.380.380.38-115,600
Feb 11, 20260.390.390.380.380.382.70%34,800
Feb 10, 20260.370.370.370.370.37-3.90%8,000
Feb 9, 20260.380.390.380.390.392.67%39,900
Feb 6, 20260.380.380.370.380.38-78,000
Feb 5, 20260.380.390.380.380.38-84,300
Feb 4, 20260.390.390.380.380.38-26,900
Feb 3, 20260.380.380.380.380.38-400
Feb 2, 20260.390.390.380.380.38-1.32%75,000
Jan 30, 20260.380.390.380.380.38-74,700
Jan 29, 20260.380.390.380.380.381.33%134,700
Jan 28, 20260.380.380.380.380.38-2.60%20,300
Jan 27, 20260.390.390.380.390.391.32%158,500
Jan 26, 20260.370.390.370.380.382.70%404,500
Jan 23, 20260.370.370.370.370.371.37%56,000
Jan 22, 20260.360.370.360.370.371.39%41,200
Jan 21, 20260.360.360.360.360.36-1.37%50,400
Jan 20, 20260.360.370.360.370.371.39%21,900
Jan 19, 20260.370.370.360.360.36-1.37%45,500
Jan 16, 20260.370.370.370.370.37-1.35%30,000
Jan 15, 20260.360.370.360.370.371.37%22,000
Jan 14, 20260.370.370.370.370.37-1.35%8,800
Jan 13, 20260.360.370.360.370.371.37%105,100
Jan 12, 20260.370.370.360.370.37-190,200
Jan 9, 20260.360.370.360.370.371.39%92,500
Jan 8, 20260.360.370.360.360.36-1.37%129,000
Jan 7, 20260.360.370.360.370.371.39%229,100
Jan 6, 20260.370.370.360.360.36-87,600
Jan 5, 20260.360.360.360.360.36-1.37%42,500
Jan 2, 20260.360.370.360.370.371.39%159,700
Dec 30, 20250.370.370.360.360.36-2.70%233,800
Dec 29, 20250.370.370.370.370.372.78%110,700
Dec 26, 20250.370.370.360.360.36-1.37%135,800
Dec 24, 20250.370.370.370.370.37-2.67%60,000
Dec 23, 20250.370.380.370.380.38-1.32%300,200
Dec 22, 20250.380.380.380.380.381.33%1,000
Dec 18, 20250.370.380.370.380.38-1.32%36,800
Dec 17, 20250.370.380.370.380.38-1.30%80,400
Dec 16, 20250.370.390.370.390.394.05%65,500
Dec 15, 20250.370.370.370.370.37-1,800
Dec 12, 20250.370.370.370.370.37-49,300
Dec 11, 20250.370.370.370.370.37-1.33%35,000
Dec 10, 20250.380.380.380.380.38-10,300
Dec 9, 20250.380.380.380.380.38-11,300
Dec 8, 20250.370.380.370.380.381.35%700
Dec 5, 20250.370.370.370.370.37-200
Dec 4, 20250.370.390.370.370.37-30,400
Dec 3, 20250.370.380.370.370.37-11,400
Dec 2, 20250.380.380.370.370.37-1.33%77,100
Dec 1, 20250.380.380.380.380.38-22,600