RH PetroGas
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-10-03 | T13.SI | SGD | $0.1770 | $0.1700 | $0.1780 | $0.1770 | $0.1780 | 8,695,900 | |
| 2022-09-30 | T13.SI | SGD | $0.1730 | $0.1630 | $0.1730 | $0.1730 | $0.1740 | 7,355,600 | |
| 2022-09-29 | T13.SI | SGD | $0.1710 | $0.1700 | $0.1770 | $0.1710 | $0.1720 | 3,892,200 | |
| 2022-09-28 | T13.SI | SGD | $0.1700 | $0.1680 | $0.1800 | $0.1690 | $0.1700 | 7,119,400 | |
| 2022-09-27 | T13.SI | SGD | $0.1790 | $0.1760 | $0.1810 | $0.1790 | $0.1800 | 5,336,000 | |
| 2022-09-26 | T13.SI | SGD | $0.1800 | $0.1760 | $0.1860 | $0.1800 | $0.1810 | 9,461,000 | |
| 2022-09-23 | T13.SI | SGD | $0.1870 | $0.1870 | $0.1930 | $0.1870 | $0.1880 | 3,933,700 | |
| 2022-09-22 | T13.SI | SGD | $0.1920 | $0.1870 | $0.1940 | $0.1910 | $0.1920 | 7,447,100 | |
| 2022-09-21 | T13.SI | SGD | $0.1920 | $0.1850 | $0.1970 | $0.1920 | $0.1930 | 9,645,400 | |
| 2022-09-20 | T13.SI | SGD | $0.1900 | $0.1870 | $0.1930 | $0.1880 | $0.1900 | 2,093,500 | |
| 2022-09-19 | T13.SI | SGD | $0.1860 | $0.1860 | $0.1970 | $0.1860 | $0.1880 | 8,069,500 | |
| 2022-09-16 | T13.SI | SGD | $0.1950 | $0.1950 | $0.1970 | $0.1950 | $0.1970 | 2,772,100 | |
| 2022-09-15 | T13.SI | SGD | $0.1970 | $0.1960 | $0.2000 | $0.1960 | $0.1970 | 5,120,800 | |
| 2022-09-14 | T13.SI | SGD | $0.1970 | $0.1950 | $0.1990 | $0.1970 | $0.1980 | 4,528,200 | |
| 2022-09-13 | T13.SI | SGD | $0.1990 | $0.1990 | $0.2050 | $0.1990 | $0.2000 | 7,011,800 | |
| 2022-09-12 | T13.SI | SGD | $0.2000 | $0.1990 | $0.2050 | $0.2000 | $0.2050 | 1,954,700 | |
| 2022-09-09 | T13.SI | SGD | $0.2000 | $0.1980 | $0.2000 | $0.1990 | $0.2000 | 1,641,500 | |
| 2022-09-08 | T13.SI | SGD | $0.1980 | $0.1960 | $0.2050 | $0.1970 | $0.1980 | 9,497,500 | |
| 2022-09-07 | T13.SI | SGD | $0.1990 | $0.1970 | $0.2050 | $0.1980 | $0.2000 | 8,119,100 | |
| 2022-09-06 | T13.SI | SGD | $0.2050 | $0.2050 | $0.2150 | $0.2000 | $0.2050 | 6,819,600 | |
| 2022-09-05 | T13.SI | SGD | $0.2050 | $0.2050 | $0.2100 | $0.2050 | $0.2100 | 8,315,000 | |
| 2022-09-02 | T13.SI | SGD | $0.2100 | $0.2000 | $0.2100 | $0.2050 | $0.2100 | 6,552,100 | |
| 2022-09-01 | T13.SI | SGD | $0.2050 | $0.2000 | $0.2100 | $0.2000 | $0.2050 | 3,145,900 | |
| 2022-08-31 | T13.SI | SGD | $0.2150 | $0.2100 | $0.2200 | $0.2100 | $0.2150 | 9,353,100 | |
| 2022-08-30 | T13.SI | SGD | $0.2250 | $0.2100 | $0.2300 | $0.2200 | $0.2250 | 18,182,400 | |
| 2022-08-29 | T13.SI | SGD | $0.2100 | $0.2000 | $0.2100 | $0.2050 | $0.2100 | 5,378,600 | |
| 2022-08-26 | T13.SI | SGD | $0.2100 | $0.2050 | $0.2150 | $0.2100 | $0.2150 | 8,565,100 | |
| 2022-08-25 | T13.SI | SGD | $0.2100 | $0.2050 | $0.2150 | $0.2100 | $0.2150 | 7,520,300 | |
| 2022-08-24 | T13.SI | SGD | $0.2050 | $0.2050 | $0.2100 | $0.2050 | $0.2100 | 9,130,600 | |
| 2022-08-23 | T13.SI | SGD | $0.2000 | $0.1970 | $0.2050 | $0.2000 | $0.2050 | 6,984,500 | |
| 2022-08-22 | T13.SI | SGD | $0.1950 | $0.1940 | $0.1980 | $0.1950 | $0.1960 | 2,738,900 | |
| 2022-08-19 | T13.SI | SGD | $0.1980 | $0.1960 | $0.2050 | $0.1970 | $0.1980 | 8,317,000 | |
| 2022-08-18 | T13.SI | SGD | $0.1950 | $0.1940 | $0.1990 | $0.1950 | $0.1960 | 5,866,700 | |
| 2022-08-17 | T13.SI | SGD | $0.1940 | $0.1930 | $0.1960 | $0.1940 | $0.1950 | 6,349,200 | |
| 2022-08-16 | T13.SI | SGD | $0.1960 | $0.1940 | $0.2050 | $0.1950 | $0.1960 | 5,882,900 | |
| 2022-08-15 | T13.SI | SGD | $0.1960 | $0.1950 | $0.2100 | $0.1960 | $0.1970 | 8,563,900 | |
| 2022-08-12 | T13.SI | SGD | $0.2150 | $0.2100 | $0.2200 | $0.2100 | $0.2150 | 4,311,600 | |
| 2022-08-11 | T13.SI | SGD | $0.2200 | $0.2200 | $0.2250 | $0.2200 | $0.2250 | 5,282,300 | |
| 2022-08-10 | T13.SI | SGD | $0.2200 | $0.2100 | $0.2200 | $0.2150 | $0.2200 | 6,466,700 | |
| 2022-08-08 | T13.SI | SGD | $0.2100 | $0.2050 | $0.2150 | $0.2100 | $0.2150 | 5,061,700 | |
| 2022-08-05 | T13.SI | SGD | $0.2100 | $0.2050 | $0.2150 | $0.2100 | $0.2150 | 5,528,900 | |
| 2022-08-04 | T13.SI | SGD | $0.2100 | $0.2100 | $0.2150 | $0.2100 | $0.2150 | 3,369,700 | |
| 2022-08-03 | T13.SI | SGD | $0.2150 | $0.2000 | $0.2200 | $0.2150 | $0.2200 | 11,025,500 | |
| 2022-08-02 | T13.SI | SGD | $0.2100 | $0.2000 | $0.2100 | $0.2050 | $0.2100 | 5,552,900 | |
| 2022-08-01 | T13.SI | SGD | $0.2100 | $0.2100 | $0.2250 | $0.2100 | $0.2150 | 3,041,500 | |
| 2022-07-29 | T13.SI | SGD | $0.2250 | $0.2150 | $0.2300 | $0.2200 | $0.2250 | 6,969,900 | |
| 2022-07-28 | T13.SI | SGD | $0.2300 | $0.2200 | $0.2300 | $0.2250 | $0.2300 | 6,654,600 | |
| 2022-07-27 | T13.SI | SGD | $0.2200 | $0.2100 | $0.2200 | $0.2150 | $0.2200 | 5,134,700 | |
| 2022-07-26 | T13.SI | SGD | $0.2200 | $0.2150 | $0.2250 | $0.2150 | $0.2200 | 6,070,200 | |
| 2022-07-25 | T13.SI | SGD | $0.2150 | $0.2100 | $0.2200 | $0.2100 | $0.2150 | 6,547,400 |