RH PetroGas
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-02-08 | T13.SI | SGD | $0.2050 | $0.2000 | $0.2100 | $0.2000 | $0.2050 | 13,157,200 | |
| 2023-02-07 | T13.SI | SGD | $0.2000 | $0.1970 | $0.2050 | $0.2000 | $0.2050 | 9,443,900 | |
| 2023-02-06 | T13.SI | SGD | $0.1960 | $0.1940 | $0.1970 | $0.1950 | $0.1960 | 5,806,200 | |
| 2023-02-03 | T13.SI | SGD | $0.1960 | $0.1950 | $0.2050 | $0.1960 | $0.1970 | 13,483,600 | |
| 2023-02-02 | T13.SI | SGD | $0.2000 | $0.1970 | $0.2050 | $0.2000 | $0.2050 | 5,148,300 | |
| 2023-02-01 | T13.SI | SGD | $0.2000 | $0.1970 | $0.2050 | $0.2000 | $0.2050 | 12,571,400 | |
| 2023-01-31 | T13.SI | SGD | $0.1940 | $0.1930 | $0.1960 | $0.1940 | $0.1960 | 7,960,500 | |
| 2023-01-30 | T13.SI | SGD | $0.1950 | $0.1950 | $0.2100 | $0.1950 | $0.1960 | 13,471,600 | |
| 2023-01-27 | T13.SI | SGD | $0.2050 | $0.2000 | $0.2100 | $0.2050 | $0.2100 | 6,877,200 | |
| 2023-01-26 | T13.SI | SGD | $0.2050 | $0.2000 | $0.2100 | $0.2050 | $0.2100 | 12,821,900 | |
| 2023-01-25 | T13.SI | SGD | $0.2000 | $0.1990 | $0.2050 | $0.1990 | $0.2000 | 9,147,100 | |
| 2023-01-20 | T13.SI | SGD | $0.2000 | $0.1920 | $0.2050 | $0.1990 | $0.2000 | 21,015,700 | |
| 2023-01-19 | T13.SI | SGD | $0.1900 | $0.1900 | $0.1930 | $0.1900 | $0.1910 | 5,928,800 | |
| 2023-01-18 | T13.SI | SGD | $0.1940 | $0.1930 | $0.1960 | $0.1940 | $0.1950 | 7,927,700 | |
| 2023-01-17 | T13.SI | SGD | $0.1920 | $0.1890 | $0.1920 | $0.1920 | $0.1930 | 5,104,500 | |
| 2023-01-16 | T13.SI | SGD | $0.1910 | $0.1900 | $0.1970 | $0.1900 | $0.1910 | 14,248,500 | |
| 2023-01-13 | T13.SI | SGD | $0.1930 | $0.1920 | $0.1950 | $0.1930 | $0.1940 | 6,218,900 | |
| 2023-01-12 | T13.SI | SGD | $0.1930 | $0.1910 | $0.1950 | $0.1930 | $0.1940 | 15,971,200 | |
| 2023-01-11 | T13.SI | SGD | $0.1890 | $0.1860 | $0.1900 | $0.1890 | $0.1900 | 4,679,100 | |
| 2023-01-10 | T13.SI | SGD | $0.1870 | $0.1870 | $0.1910 | $0.1870 | $0.1880 | 6,569,000 | |
| 2023-01-09 | T13.SI | SGD | $0.1900 | $0.1870 | $0.1900 | $0.1900 | $0.1910 | 7,594,100 | |
| 2023-01-06 | T13.SI | SGD | $0.1860 | $0.1860 | $0.1890 | $0.1860 | $0.1870 | 3,240,600 | |
| 2023-01-05 | T13.SI | SGD | $0.1870 | $0.1840 | $0.1880 | $0.1860 | $0.1870 | 3,590,000 | |
| 2023-01-04 | T13.SI | SGD | $0.1850 | $0.1850 | $0.1900 | $0.1850 | $0.1860 | 11,373,000 | |
| 2023-01-03 | T13.SI | SGD | $0.1940 | $0.1880 | $0.1950 | $0.1930 | $0.1940 | 13,281,500 | |
| 2022-12-30 | T13.SI | SGD | $0.1880 | $0.1860 | $0.1890 | $0.1870 | $0.1880 | 3,385,900 | |
| 2022-12-29 | T13.SI | SGD | $0.1870 | $0.1870 | $0.1910 | $0.1870 | $0.1880 | 5,336,900 | |
| 2022-12-28 | T13.SI | SGD | $0.1900 | $0.1900 | $0.1960 | $0.1900 | $0.1910 | 2,887,600 | |
| 2022-12-27 | T13.SI | SGD | $0.1950 | $0.1940 | $0.1980 | $0.1950 | $0.1960 | 8,652,600 | |
| 2022-12-23 | T13.SI | SGD | $0.1920 | $0.1880 | $0.1930 | $0.1920 | $0.1930 | 10,704,900 | |
| 2022-12-22 | T13.SI | SGD | $0.1910 | $0.1860 | $0.1920 | $0.1910 | $0.1920 | 15,335,200 | |
| 2022-12-21 | T13.SI | SGD | $0.1830 | $0.1830 | $0.1860 | $0.1830 | $0.1840 | 4,283,200 | |
| 2022-12-20 | T13.SI | SGD | $0.1830 | $0.1830 | $0.1880 | $0.1830 | $0.1840 | 3,522,500 | |
| 2022-12-19 | T13.SI | SGD | $0.1840 | $0.1840 | $0.1880 | $0.1840 | $0.1850 | 3,336,300 | |
| 2022-12-16 | T13.SI | SGD | $0.1870 | $0.1850 | $0.1890 | $0.1870 | $0.1880 | 3,406,700 | |
| 2022-12-15 | T13.SI | SGD | $0.1870 | $0.1860 | $0.1970 | $0.1870 | $0.1880 | 12,611,800 | |
| 2022-12-14 | T13.SI | SGD | $0.1920 | $0.1900 | $0.1950 | $0.1910 | $0.1920 | 11,508,400 | |
| 2022-12-13 | T13.SI | SGD | $0.1890 | $0.1840 | $0.1900 | $0.1890 | $0.1900 | 7,368,900 | |
| 2022-12-12 | T13.SI | SGD | $0.1810 | $0.1810 | $0.1840 | $0.1810 | $0.1820 | 5,239,200 | |
| 2022-12-09 | T13.SI | SGD | $0.1820 | $0.1810 | $0.1880 | $0.1810 | $0.1820 | 6,290,600 | |
| 2022-12-08 | T13.SI | SGD | $0.1860 | $0.1860 | $0.1890 | $0.1860 | $0.1880 | 4,210,700 | |
| 2022-12-07 | T13.SI | SGD | $0.1900 | $0.1880 | $0.1940 | $0.1890 | $0.1900 | 6,547,400 | |
| 2022-12-06 | T13.SI | SGD | $0.1940 | $0.1910 | $0.1950 | $0.1930 | $0.1940 | 4,610,900 | |
| 2022-12-05 | T13.SI | SGD | $0.1950 | $0.1940 | $0.2050 | $0.1950 | $0.1960 | 18,714,900 | |
| 2022-12-02 | T13.SI | SGD | $0.1940 | $0.1860 | $0.1960 | $0.1940 | $0.1950 | 21,264,300 | |
| 2022-12-01 | T13.SI | SGD | $0.1880 | $0.1830 | $0.1900 | $0.1880 | $0.1890 | 15,593,800 | |
| 2022-11-30 | T13.SI | SGD | $0.1810 | $0.1800 | $0.1830 | $0.1810 | $0.1820 | 3,865,500 | |
| 2022-11-29 | T13.SI | SGD | $0.1820 | $0.1770 | $0.1830 | $0.1820 | $0.1830 | 10,925,200 | |
| 2022-11-28 | T13.SI | SGD | $0.1770 | $0.1750 | $0.1790 | $0.1760 | $0.1770 | 4,276,700 | |
| 2022-11-25 | T13.SI | SGD | $0.1800 | $0.1780 | $0.1820 | $0.1800 | $0.1810 | 3,474,100 |