Skip to main content
Union Steel Holdings Limited (SGX:ZB9)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.600
0.00 (0.00%)
At close: Dec 2, 2025

Union Steel Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 20250.600.600.600.600.60-100
Dec 1, 20250.600.600.600.600.60-3.23%11,700
Nov 24, 20250.620.620.620.620.621.64%500
Nov 18, 20250.610.610.610.610.60-1.61%29,700
Nov 13, 20250.600.620.600.620.613.33%2,500
Nov 12, 20250.600.600.600.600.59-12,400
Nov 10, 20250.610.610.600.600.59-8,000
Nov 7, 20250.600.600.600.600.59-2.44%8,000
Nov 6, 20250.620.620.590.620.61-0.81%10,900
Nov 5, 20250.620.620.620.620.61-0.80%20,300
Nov 4, 20250.630.630.630.630.62-0.79%200
Oct 27, 20250.620.630.620.630.623.28%1,900
Oct 24, 20250.630.650.600.610.60-22,100
Oct 23, 20250.610.610.610.610.60-5.43%300
Oct 21, 20250.610.650.610.650.647.50%2,200
Oct 17, 20250.600.600.600.600.59-1,000
Oct 16, 20250.600.600.600.600.59-0.83%9,600
Oct 15, 20250.610.610.610.610.600.83%1,300
Oct 14, 20250.620.620.600.600.59-3.23%22,500
Oct 10, 20250.630.630.620.620.61-3.88%18,400
Oct 9, 20250.640.650.620.650.64-1.53%7,500
Oct 8, 20250.640.660.640.660.657.38%16,900
Oct 7, 20250.620.630.610.610.60-1.61%27,200
Oct 6, 20250.650.650.620.620.61-36,900
Oct 3, 20250.620.620.620.620.610.81%27,000
Oct 2, 20250.610.620.600.620.61-63,600
Sep 26, 20250.610.620.610.620.61-25,200
Sep 25, 20250.610.620.610.620.61-25,500
Sep 24, 20250.620.620.620.620.61-0.81%20,000
Sep 23, 20250.600.620.600.620.613.33%1,100
Sep 22, 20250.600.600.590.600.59-22,200
Sep 17, 20250.600.630.600.600.59-20,600
Sep 16, 20250.600.600.600.600.592.56%7,900
Sep 15, 20250.590.590.590.590.58-4.88%2,000
Sep 12, 20250.620.620.620.620.614.24%6,600
Sep 10, 20250.590.590.590.590.580.85%1,100
Sep 9, 20250.590.590.590.590.580.86%300
Sep 8, 20250.590.590.580.580.57-6.45%9,000
Sep 3, 20250.590.620.590.620.616.90%15,400
Sep 2, 20250.580.580.580.580.57-3.33%6,000
Aug 27, 20250.610.610.600.600.59-3.23%37,200
Aug 25, 20250.610.620.610.620.610.81%32,500
Aug 22, 20250.600.620.600.620.61-5.38%8,400
Aug 4, 20250.650.650.650.650.644.84%100
Aug 1, 20250.630.630.620.620.61-5.34%15,000
Jul 29, 20250.630.660.630.660.65-20,200
Jul 28, 20250.640.660.640.660.652.34%13,300
Jul 25, 20250.640.670.640.640.635.79%58,300
Jul 24, 20250.600.610.600.610.600.83%1,000
Jul 23, 20250.640.660.600.600.59-5.51%34,100
Jul 22, 20250.640.640.640.640.634.96%100
Jul 21, 20250.610.610.610.610.60-9.70%4,000
Jul 18, 20250.670.670.670.670.663.08%100
Jul 17, 20250.650.650.650.650.64-20,000
Jul 16, 20250.620.680.620.650.645.69%83,900
Jul 15, 20250.610.620.610.620.61-9,900
Jul 14, 20250.610.620.610.620.61-3,100
Jul 11, 20250.600.620.600.620.61-4,800
Jul 10, 20250.610.620.600.620.611.65%31,500
Jul 8, 20250.600.610.590.610.60-10,600
Jul 4, 20250.560.610.560.610.60-2,800
Jul 3, 20250.600.610.600.610.600.83%10,100
Jul 2, 20250.610.610.600.600.59-1.64%27,000
Jul 1, 20250.610.610.610.610.604.27%36,200
Jun 30, 20250.590.590.590.590.58-5.65%1,800
Jun 27, 20250.620.620.610.620.610.81%31,400
Jun 26, 20250.620.620.620.620.61-1.60%1,200
Jun 25, 20250.630.630.630.630.62-3.10%300
Jun 19, 20250.620.650.620.650.644.88%18,700
Jun 18, 20250.620.620.620.620.61-100
Jun 17, 20250.620.620.620.620.61-7.52%100
Jun 16, 20250.670.670.670.670.663.10%100
Jun 13, 20250.650.650.650.650.64-3.01%5,000
Jun 12, 20250.670.670.670.670.66-5,000
Jun 11, 20250.670.670.670.670.662.31%400
Jun 10, 20250.670.670.650.650.648.33%31,000
Jun 9, 20250.690.690.600.600.59-3.23%22,900
Jun 6, 20250.630.640.620.620.611.64%54,600
Jun 5, 20250.590.610.590.610.605.17%56,900
Jun 3, 20250.610.610.580.580.57-4.92%14,000