RH PetroGas
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-02-08 | T13.SI | SGD | $0.2000 | $0.1960 | $0.2050 | $0.2000 | $0.2050 | 24,026,200 | |
| 2022-02-07 | T13.SI | SGD | $0.1970 | $0.1900 | $0.2050 | $0.1960 | $0.1970 | 52,161,800 | |
| 2022-02-04 | T13.SI | SGD | $0.1890 | $0.1810 | $0.1920 | $0.1890 | $0.1900 | 53,216,500 | |
| 2022-02-03 | T13.SI | SGD | $0.1770 | $0.1740 | $0.1810 | $0.1770 | $0.1780 | 16,130,800 | |
| 2022-01-31 | T13.SI | SGD | $0.1760 | $0.1750 | $0.1790 | $0.1760 | $0.1770 | 4,412,400 | |
| 2022-01-28 | T13.SI | SGD | $0.1750 | $0.1750 | $0.1820 | $0.1740 | $0.1750 | 7,063,300 | |
| 2022-01-27 | T13.SI | SGD | $0.1790 | $0.1760 | $0.1830 | $0.1790 | $0.1800 | 15,408,100 | |
| 2022-01-26 | T13.SI | SGD | $0.1800 | $0.1750 | $0.1800 | $0.1790 | $0.1800 | 15,525,400 | |
| 2022-01-25 | T13.SI | SGD | $0.1730 | $0.1720 | $0.1830 | $0.1730 | $0.1740 | 14,467,000 | |
| 2022-01-24 | T13.SI | SGD | $0.1830 | $0.1800 | $0.1860 | $0.1820 | $0.1830 | 15,070,300 | |
| 2022-01-21 | T13.SI | SGD | $0.1810 | $0.1790 | $0.1820 | $0.1800 | $0.1810 | 11,569,800 | |
| 2022-01-20 | T13.SI | SGD | $0.1860 | $0.1830 | $0.1880 | $0.1860 | $0.1870 | 10,533,800 | |
| 2022-01-19 | T13.SI | SGD | $0.1890 | $0.1890 | $0.1970 | $0.1890 | $0.1900 | 29,885,600 | |
| 2022-01-18 | T13.SI | SGD | $0.1910 | $0.1900 | $0.1960 | $0.1910 | $0.1920 | 16,698,600 | |
| 2022-01-17 | T13.SI | SGD | $0.1910 | $0.1900 | $0.1960 | $0.1910 | $0.1920 | 35,196,800 | |
| 2022-01-14 | T13.SI | SGD | $0.1900 | $0.1850 | $0.1920 | $0.1900 | $0.1910 | 9,241,100 | |
| 2022-01-13 | T13.SI | SGD | $0.1890 | $0.1860 | $0.1970 | $0.1890 | $0.1900 | 14,755,100 | |
| 2022-01-12 | T13.SI | SGD | $0.1920 | $0.1870 | $0.1940 | $0.1920 | $0.1930 | 37,465,900 | |
| 2022-01-11 | T13.SI | SGD | $0.1820 | $0.1800 | $0.1830 | $0.1820 | $0.1830 | 8,570,400 | |
| 2022-01-10 | T13.SI | SGD | $0.1820 | $0.1760 | $0.1850 | $0.1820 | $0.1830 | 16,083,600 | |
| 2022-01-07 | T13.SI | SGD | $0.1800 | $0.1790 | $0.1820 | $0.1790 | $0.1800 | 15,778,500 | |
| 2022-01-06 | T13.SI | SGD | $0.1760 | $0.1680 | $0.1780 | $0.1760 | $0.1770 | 9,781,200 | |
| 2022-01-05 | T13.SI | SGD | $0.1750 | $0.1750 | $0.1830 | $0.1750 | $0.1760 | 20,860,500 | |
| 2022-01-04 | T13.SI | SGD | $0.1780 | $0.1710 | $0.1780 | $0.1770 | $0.1780 | 27,242,800 | |
| 2022-01-03 | T13.SI | SGD | $0.1710 | $0.1590 | $0.1710 | $0.1710 | $0.1720 | 17,789,300 | |
| 2021-12-31 | T13.SI | SGD | $0.1630 | $0.1610 | $0.1640 | $0.1630 | $0.1650 | 2,199,000 | |
| 2021-12-30 | T13.SI | SGD | $0.1620 | $0.1610 | $0.1670 | $0.1620 | $0.1630 | 4,418,000 | |
| 2021-12-29 | T13.SI | SGD | $0.1660 | $0.1640 | $0.1700 | $0.1650 | $0.1660 | 7,668,800 | |
| 2021-12-28 | T13.SI | SGD | $0.1670 | $0.1590 | $0.1690 | $0.1660 | $0.1670 | 34,983,100 | |
| 2021-12-27 | T13.SI | SGD | $0.1540 | $0.1530 | $0.1570 | $0.1540 | $0.1550 | 2,886,800 | |
| 2021-12-24 | T13.SI | SGD | $0.1560 | $0.1540 | $0.1590 | $0.1560 | $0.1570 | 11,088,400 | |
| 2021-12-23 | T13.SI | SGD | $0.1520 | $0.1480 | $0.1560 | $0.1510 | $0.1520 | 13,199,000 | |
| 2021-12-22 | T13.SI | SGD | $0.1460 | $0.1450 | $0.1510 | $0.1450 | $0.1460 | 4,559,800 | |
| 2021-12-21 | T13.SI | SGD | $0.1450 | $0.1440 | $0.1510 | $0.1450 | $0.1460 | 5,265,300 | |
| 2021-12-20 | T13.SI | SGD | $0.1430 | $0.1430 | $0.1530 | $0.1430 | $0.1450 | 4,550,000 | |
| 2021-12-17 | T13.SI | SGD | $0.1530 | $0.1520 | $0.1550 | $0.1530 | $0.1540 | 3,066,700 | |
| 2021-12-16 | T13.SI | SGD | $0.1550 | $0.1520 | $0.1560 | $0.1550 | $0.1560 | 2,965,100 | |
| 2021-12-15 | T13.SI | SGD | $0.1530 | $0.1510 | $0.1570 | $0.1520 | $0.1530 | 3,855,300 | |
| 2021-12-14 | T13.SI | SGD | $0.1540 | $0.1530 | $0.1600 | $0.1540 | $0.1550 | 6,184,700 | |
| 2021-12-13 | T13.SI | SGD | $0.1590 | $0.1580 | $0.1640 | $0.1590 | $0.1600 | 4,863,000 | |
| 2021-12-10 | T13.SI | SGD | $0.1580 | $0.1550 | $0.1590 | $0.1570 | $0.1580 | 3,841,900 | |
| 2021-12-09 | T13.SI | SGD | $0.1600 | $0.1600 | $0.1650 | $0.1600 | $0.1610 | 4,825,500 | |
| 2021-12-08 | T13.SI | SGD | $0.1590 | $0.1560 | $0.1690 | $0.1580 | $0.1600 | 14,920,000 | |
| 2021-12-07 | T13.SI | SGD | $0.1600 | $0.1470 | $0.1610 | $0.1600 | $0.1610 | 21,759,100 | |
| 2021-12-06 | T13.SI | SGD | $0.1430 | $0.1420 | $0.1540 | $0.1430 | $0.1460 | 6,828,800 | |
| 2021-12-03 | T13.SI | SGD | $0.1500 | $0.1470 | $0.1530 | $0.1500 | $0.1510 | 3,645,200 | |
| 2021-12-02 | T13.SI | SGD | $0.1500 | $0.1490 | $0.1530 | $0.1500 | $0.1520 | 3,116,800 | |
| 2021-12-01 | T13.SI | SGD | $0.1530 | $0.1510 | $0.1550 | $0.1530 | $0.1540 | 5,129,200 | |
| 2021-11-30 | T13.SI | SGD | $0.1510 | $0.1500 | $0.1630 | $0.1510 | $0.1520 | 10,429,400 | |
| 2021-11-29 | T13.SI | SGD | $0.1610 | $0.1500 | $0.1640 | $0.1610 | $0.1630 | 5,551,600 |