Skip to main content
Union Steel Holdings Limited (SGX:ZB9)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.500
+0.005 (1.01%)
Last updated: Apr 28, 2026, 12:58 PM SGT

Union Steel Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.500.500.500.500.501.01%500
Apr 24, 20260.490.500.490.500.50-1.00%6,000
Apr 23, 20260.500.500.500.500.503.09%48,000
Apr 21, 20260.490.490.490.490.49-3.00%34,400
Apr 20, 20260.520.520.500.500.50-4.76%19,000
Apr 16, 20260.530.530.530.530.53-1.87%500
Apr 15, 20260.490.540.490.540.54-10.83%9,400
Apr 14, 20260.600.600.600.600.6023.71%100
Apr 13, 20260.490.490.490.490.491.04%1,000
Apr 10, 20260.490.490.480.480.48-4.00%24,000
Apr 7, 20260.500.500.500.500.50-17,000
Apr 6, 20260.500.500.490.500.50-0.99%65,000
Mar 30, 20260.510.510.510.510.51-28,600
Mar 27, 20260.510.510.510.510.51-0.98%3,400
Mar 25, 20260.510.510.510.510.510.99%800
Mar 23, 20260.510.510.510.510.51-2,000
Mar 19, 20260.510.510.510.510.51-0.98%38,000
Mar 18, 20260.510.510.510.510.51-3.77%19,000
Mar 16, 20260.530.530.530.530.530.95%7,200
Mar 13, 20260.530.530.530.530.53-4.55%6,200
Mar 12, 20260.520.550.500.550.553.77%112,600
Mar 9, 20260.540.540.530.530.53-2.75%16,900
Mar 5, 20260.550.550.550.550.55-100
Mar 4, 20260.550.550.550.550.55-5,200
Mar 3, 20260.550.550.550.550.55-1.80%100
Mar 2, 20260.570.570.550.560.56-2.63%39,400
Feb 27, 20260.570.570.570.570.57-7,200
Feb 26, 20260.570.570.570.570.57-1,100
Feb 25, 20260.570.570.570.570.571.79%2,000
Feb 23, 20260.560.560.560.560.56-6,000
Feb 20, 20260.590.590.560.560.56-4.27%5,100
Feb 19, 20260.580.590.580.590.59-22,700
Feb 16, 20260.590.590.590.590.594.46%7,500
Feb 13, 20260.560.560.560.560.56-4.27%10,000
Feb 12, 20260.580.590.580.590.592.63%3,600
Feb 11, 20260.580.580.570.570.57-0.87%25,400
Feb 10, 20260.590.590.580.580.58-3.36%7,700
Feb 9, 20260.610.610.600.600.601.71%11,100
Feb 6, 20260.570.600.560.590.592.63%99,300
Feb 5, 20260.570.570.570.570.57-2,000
Feb 4, 20260.580.580.570.570.57-0.87%4,500
Feb 3, 20260.580.580.580.580.580.88%200
Feb 2, 20260.580.580.570.570.57-0.87%6,000
Jan 30, 20260.590.590.570.580.58-1.71%29,600
Jan 26, 20260.590.590.590.590.59-7,100
Jan 21, 20260.590.590.590.590.59-0.85%300
Jan 16, 20260.590.590.590.590.590.85%1,000
Jan 15, 20260.590.590.580.590.59-10,800
Jan 14, 20260.590.590.590.590.59-4.88%2,300
Jan 13, 20260.580.620.580.620.623.36%18,100
Jan 8, 20260.590.600.590.600.60-3,600
Jan 7, 20260.600.600.600.600.600.85%5,600
Jan 5, 20260.600.600.590.590.59-1.67%6,500
Jan 2, 20260.610.610.600.600.60-0.83%19,000
Dec 30, 20250.590.610.590.610.613.42%22,800
Dec 29, 20250.590.610.590.590.590.86%36,000
Dec 26, 20250.570.580.550.580.58-3.33%42,800
Dec 24, 20250.600.600.600.600.60-1.64%6,100
Dec 22, 20250.620.620.610.610.613.39%10,300
Dec 19, 20250.560.590.560.590.5910.28%17,000
Dec 18, 20250.540.540.540.540.54-9.32%3,000
Dec 16, 20250.550.590.550.590.591.72%17,600
Dec 15, 20250.580.580.570.580.58-32,100
Dec 8, 20250.590.590.580.580.58-3.33%17,600
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