Skip to main content
RH PetroGas Limited (SGX:T13)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.199
+0.003 (1.53%)
Last updated: Apr 28, 2026, 4:24 PM SGT

RH PetroGas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.200.200.200.200.201.02%7,799,900
Apr 27, 20260.200.200.200.200.20-0.51%6,425,000
Apr 24, 20260.200.210.200.200.20-7,253,600
Apr 23, 20260.200.210.200.200.20-16,382,800
Apr 22, 20260.200.200.200.200.201.03%2,577,800
Apr 21, 20260.200.200.190.200.20-1.02%5,726,800
Apr 20, 20260.200.210.200.200.20-0.51%7,201,200
Apr 17, 20260.200.210.200.200.201.02%17,527,600
Apr 16, 20260.200.200.190.200.20-5,262,700
Apr 15, 20260.200.200.190.200.20-0.51%6,405,200
Apr 14, 20260.200.200.200.200.20-1.50%12,233,300
Apr 13, 20260.210.210.200.200.201.52%10,501,000
Apr 10, 20260.200.200.200.200.20-0.51%7,507,600
Apr 9, 20260.200.200.200.200.202.06%7,930,500
Apr 8, 20260.190.200.190.190.19-3.00%15,968,700
Apr 7, 20260.200.210.200.200.20-2.44%10,241,200
Apr 6, 20260.210.220.200.210.21-19,183,400
Apr 2, 20260.190.220.190.210.214.59%27,122,500
Apr 1, 20260.200.210.200.200.20-4.39%20,262,500
Mar 31, 20260.220.220.210.210.21-4.65%10,649,300
Mar 30, 20260.220.230.210.220.224.88%26,725,600
Mar 27, 20260.210.210.200.210.21-16,421,100
Mar 26, 20260.200.210.200.210.216.77%19,649,100
Mar 25, 20260.200.200.190.190.19-8.57%34,452,400
Mar 24, 20260.220.220.210.210.21-6.67%19,171,400
Mar 23, 20260.220.230.220.230.234.65%20,918,700
Mar 20, 20260.220.220.210.220.22-4.44%9,667,600
Mar 19, 20260.230.240.230.230.237.14%23,793,500
Mar 18, 20260.220.230.210.210.21-8.70%21,045,600
Mar 17, 20260.240.240.220.230.23-6.12%23,351,500
Mar 16, 20260.250.250.240.250.25-2.00%10,437,300
Mar 13, 20260.250.260.250.250.252.04%16,951,400
Mar 12, 20260.250.260.240.250.256.52%36,091,500
Mar 11, 20260.220.240.210.230.23-20,514,300
Mar 10, 20260.230.240.220.230.23-14.81%35,958,200
Mar 9, 20260.250.280.240.270.2728.57%79,464,300
Mar 6, 20260.220.220.210.210.212.44%16,331,600
Mar 5, 20260.210.220.210.210.21-6.82%18,749,700
Mar 4, 20260.230.230.220.220.22-27,286,300
Mar 3, 20260.220.230.210.220.224.76%28,466,700
Mar 2, 20260.190.210.190.210.2127.27%48,011,800
Feb 27, 20260.160.170.160.170.173.77%1,391,000
Feb 26, 20260.160.160.160.160.16-3.05%1,706,000
Feb 25, 20260.170.170.160.160.16-1.20%1,210,400
Feb 24, 20260.170.170.160.170.170.61%1,113,100
Feb 23, 20260.170.170.160.170.17-1.79%1,930,800
Feb 20, 20260.160.170.160.170.174.35%9,711,800
Feb 19, 20260.160.160.160.160.164.55%2,873,700
Feb 16, 20260.150.150.150.150.150.65%151,600
Feb 13, 20260.150.160.150.150.15-2.55%743,300
Feb 12, 20260.160.160.160.160.16-88,800
Feb 11, 20260.150.160.150.160.162.61%1,291,500
Feb 10, 20260.150.150.150.150.15-423,600
Feb 9, 20260.150.150.150.150.15-0.65%489,600
Feb 6, 20260.150.150.150.150.15-0.65%832,900
Feb 5, 20260.150.160.150.160.160.65%388,800
Feb 4, 20260.160.160.150.150.15-605,400
Feb 3, 20260.160.160.150.150.15-645,000
Feb 2, 20260.160.160.150.150.15-4.94%1,157,100
Jan 30, 20260.160.170.160.160.16-2,427,900
Jan 29, 20260.160.170.160.160.161.89%3,363,800
Jan 28, 20260.160.160.160.160.163.25%2,385,500
Jan 27, 20260.160.160.150.150.15-2.53%443,800
Jan 26, 20260.150.160.150.160.163.27%3,611,200
Jan 23, 20260.150.160.150.150.15-542,500
Jan 22, 20260.160.160.150.150.15-1,072,500
Jan 21, 20260.160.160.150.150.15-0.65%1,631,600
Jan 20, 20260.160.160.150.150.15-1.91%1,756,000
Jan 19, 20260.160.160.160.160.16-3.09%752,000
Jan 16, 20260.160.160.160.160.16-815,500
Jan 15, 20260.160.160.160.160.16-1.82%1,368,600
Jan 14, 20260.170.170.160.170.171.23%7,881,800
Jan 13, 20260.150.160.150.160.165.16%5,869,700
Jan 12, 20260.160.160.150.160.161.97%1,292,000
Jan 9, 20260.160.160.150.150.150.66%1,025,900
Jan 8, 20260.150.150.150.150.15-1.95%1,098,900
Jan 7, 20260.160.160.150.150.15-1.91%841,400
Jan 6, 20260.160.160.160.160.16-557,700
Jan 5, 20260.160.160.150.160.16-3,608,200
Jan 2, 20260.160.160.160.160.161.29%983,700
Dec 31, 20250.160.160.150.160.16-3.13%673,900
Dec 30, 20250.150.160.150.160.164.58%3,297,300
Dec 29, 20250.150.160.150.150.15-1.29%871,400
Dec 26, 20250.150.160.150.160.161.31%856,400
Dec 24, 20250.150.160.150.150.150.66%241,300
Dec 23, 20250.160.160.150.150.15-3.18%986,900
Dec 22, 20250.150.160.150.160.163.29%2,398,400
Dec 19, 20250.150.150.150.150.15-0.65%245,800
Dec 18, 20250.150.160.150.150.15-0.65%643,200
Dec 17, 20250.150.160.150.150.154.05%2,602,700
Dec 16, 20250.150.150.150.150.15-3.27%766,000
Dec 15, 20250.160.160.150.150.15-3.77%2,140,600
Dec 12, 20250.160.160.160.160.16-750,700
Dec 11, 20250.160.160.160.160.16-1.24%516,500
Dec 10, 20250.160.160.160.160.16-653,600
Dec 9, 20250.160.160.160.160.160.63%301,400
Dec 8, 20250.160.160.160.160.16-1.23%519,800
Dec 5, 20250.160.160.160.160.16-175,700
Dec 4, 20250.160.160.160.160.16-0.61%436,300
Dec 3, 20250.160.170.160.160.16-0.61%269,000