Singapore markets open in 22 minutes

RH PetroGas Limited (T13.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.1940-0.0010 (-0.51%)
At close: 05:04PM SGT
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 20230.19400.19600.19300.19400.19407,960,500
30 Jan 20230.20500.21000.19500.19500.195013,471,600
27 Jan 20230.21000.21000.20000.20500.20506,877,200
26 Jan 20230.20000.21000.20000.20500.205012,821,900
25 Jan 20230.20000.20500.19900.20000.20009,147,100
20 Jan 20230.19200.20500.19200.20000.200021,015,700
19 Jan 20230.19200.19300.19000.19000.19005,928,800
18 Jan 20230.19300.19600.19300.19400.19407,927,700
17 Jan 20230.19100.19200.18900.19200.19205,104,500
16 Jan 20230.19500.19700.19000.19100.191014,248,500
13 Jan 20230.19500.19500.19200.19300.19306,218,900
12 Jan 20230.19100.19500.19100.19300.193015,971,200
11 Jan 20230.18800.19000.18600.18900.18904,679,100
10 Jan 20230.19000.19100.18700.18700.18706,569,000
09 Jan 20230.18800.19000.18700.19000.19007,594,100
06 Jan 20230.18800.18900.18600.18600.18603,240,600
05 Jan 20230.18400.18800.18400.18700.18703,590,000
04 Jan 20230.18900.19000.18500.18500.185011,373,000
03 Jan 20230.19100.19500.18800.19400.194013,281,500
30 Dec 20220.18800.18900.18600.18800.18803,385,900
29 Dec 20220.18900.19100.18700.18700.18705,336,900
28 Dec 20220.19600.19600.19000.19000.19002,887,600
27 Dec 20220.19500.19800.19400.19500.19508,652,600
23 Dec 20220.18900.19300.18800.19200.192010,704,900
22 Dec 20220.18600.19200.18600.19100.191015,335,200
21 Dec 20220.18500.18600.18300.18300.18304,283,200
20 Dec 20220.18500.18800.18300.18300.18303,522,500
19 Dec 20220.18500.18800.18400.18400.18403,336,300
16 Dec 20220.18700.18900.18500.18700.18703,406,700
15 Dec 20220.19400.19700.18600.18700.187012,611,800
14 Dec 20220.19100.19500.19000.19200.192011,508,400
13 Dec 20220.18400.19000.18400.18900.18907,368,900
12 Dec 20220.18200.18400.18100.18100.18105,239,200
09 Dec 20220.18700.18800.18100.18200.18206,290,600
08 Dec 20220.18600.18900.18600.18600.18604,210,700
07 Dec 20220.19200.19400.18800.19000.19006,547,400
06 Dec 20220.19200.19500.19100.19400.19404,610,900
05 Dec 20220.19600.20500.19400.19500.195018,714,900
02 Dec 20220.18800.19600.18600.19400.194021,264,300
01 Dec 20220.18400.19000.18300.18800.188015,593,800
30 Nov 20220.18300.18300.18000.18100.18103,865,500
29 Nov 20220.17700.18300.17700.18200.182010,925,200
28 Nov 20220.17900.17900.17500.17700.17704,276,700
25 Nov 20220.18000.18200.17800.18000.18003,474,100
24 Nov 20220.17900.18200.17900.18100.18104,875,200
23 Nov 20220.18100.18400.17900.18100.18105,039,800
22 Nov 20220.17700.18100.17700.18000.18003,505,200
21 Nov 20220.18100.18200.17600.17700.17706,001,600
18 Nov 20220.18500.18700.18200.18200.18206,294,000
17 Nov 20220.18900.18900.18600.18600.18605,247,200
16 Nov 20220.18900.19100.18700.19000.19004,637,600
15 Nov 20220.18800.19100.18700.18700.18706,532,900
14 Nov 20220.19700.19700.19000.19200.19207,779,100
11 Nov 20220.18800.19600.18800.19400.194011,360,500
10 Nov 20220.18800.18900.18500.18600.18606,019,100
09 Nov 20220.19100.19300.18900.19200.19204,025,700
08 Nov 20220.20500.20500.18900.19100.191012,307,800
07 Nov 20220.19600.20500.19600.20500.205018,784,700
04 Nov 20220.18700.19500.18500.19400.19409,418,200
03 Nov 20220.18800.18900.18500.18800.18802,478,400
02 Nov 20220.19100.19400.18700.18900.189013,252,000
01 Nov 20220.17900.19000.17700.18700.187013,227,100
31 Oct 20220.18100.18300.17700.17700.17704,756,000
28 Oct 20220.18200.18400.17900.18000.18004,459,300
27 Oct 20220.18400.18600.18100.18300.18306,814,300
26 Oct 20220.18000.18300.17800.17900.17902,578,000
25 Oct 20220.18200.18400.17900.17900.17902,320,700
21 Oct 20220.18800.19100.17900.17900.17905,954,200
20 Oct 20220.18200.18800.18000.18800.188012,337,900
19 Oct 20220.18100.18300.17500.17600.17604,245,800
18 Oct 20220.18500.18600.18000.18200.18206,558,100
17 Oct 20220.18500.18700.17900.18300.18308,241,000
14 Oct 20220.19100.19300.18700.18800.18803,967,100
13 Oct 20220.19100.19100.18300.18600.18604,716,200
12 Oct 20220.19100.19500.18700.19100.19107,316,900
11 Oct 20220.19700.20000.19200.19200.19208,978,600
10 Oct 20220.20000.20500.19900.20000.20007,738,400
07 Oct 20220.20000.20500.19600.19600.19606,007,600
06 Oct 20220.19200.20500.19200.19900.199030,503,400
05 Oct 20220.18800.19200.18600.18700.187011,192,700
04 Oct 20220.18000.18700.18000.18500.185011,978,200
03 Oct 20220.17000.17800.17000.17700.17708,695,900
30 Sept 20220.17200.17300.16300.17300.17307,355,600
29 Sept 20220.17400.17700.17000.17100.17103,892,200
28 Sept 20220.17900.18000.16800.17000.17007,119,400
27 Sept 20220.17800.18100.17600.17900.17905,336,000
26 Sept 20220.18600.18600.17600.18000.18009,461,000
23 Sept 20220.19000.19300.18700.18700.18703,933,700
22 Sept 20220.18800.19400.18700.19200.19207,447,100
21 Sept 20220.18500.19700.18500.19200.19209,645,400
20 Sept 20220.18800.19300.18700.19000.19002,093,500
19 Sept 20220.19500.19700.18600.18600.18608,069,500
16 Sept 20220.19700.19700.19500.19500.19502,772,100
15 Sept 20220.19900.20000.19600.19700.19705,120,800
14 Sept 20220.19800.19900.19500.19700.19704,528,200
13 Sept 20220.20000.20500.19900.19900.19907,011,800
12 Sept 20220.20000.20500.19900.20000.20001,954,700
09 Sept 20220.19800.20000.19800.20000.20001,641,500
08 Sept 20220.19700.20500.19600.19800.19809,497,500
07 Sept 20220.20500.20500.19700.19900.19908,119,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...