RH PetroGas
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-03-15 | T13.SI | SGD | $0.2600 | $0.2450 | $0.2850 | $0.2550 | $0.2600 | 59,715,500 | |
| 2022-03-14 | T13.SI | SGD | $0.2850 | $0.2850 | $0.3300 | $0.2850 | $0.2900 | 24,631,600 | |
| 2022-03-11 | T13.SI | SGD | $0.3350 | $0.3250 | $0.3500 | $0.3350 | $0.3400 | 23,709,700 | |
| 2022-03-10 | T13.SI | SGD | $0.3500 | $0.3150 | $0.3600 | $0.3500 | $0.3550 | 54,518,800 | |
| 2022-03-09 | T13.SI | SGD | $0.3950 | $0.3850 | $0.4200 | $0.3950 | $0.4000 | 24,909,500 | |
| 2022-03-08 | T13.SI | SGD | $0.4050 | $0.3800 | $0.4300 | $0.4000 | $0.4050 | 44,911,300 | |
| 2022-03-07 | T13.SI | SGD | $0.4100 | $0.3700 | $0.4100 | $0.4050 | $0.4100 | 59,020,000 | |
| 2022-03-04 | T13.SI | SGD | $0.3300 | $0.3150 | $0.3450 | $0.3250 | $0.3300 | 27,624,100 | |
| 2022-03-03 | T13.SI | SGD | $0.3250 | $0.2850 | $0.3400 | $0.3200 | $0.3250 | 76,121,700 | |
| 2022-03-02 | T13.SI | SGD | $0.2750 | $0.2150 | $0.2800 | $0.2700 | $0.2750 | 82,285,400 | |
| 2022-03-01 | T13.SI | SGD | $0.2100 | $0.2000 | $0.2150 | $0.2050 | $0.2100 | 19,479,100 | |
| 2022-02-28 | T13.SI | SGD | $0.2050 | $0.2000 | $0.2150 | $0.2000 | $0.2050 | 14,358,800 | |
| 2022-02-25 | T13.SI | SGD | $0.2050 | $0.2000 | $0.2100 | $0.2050 | $0.2100 | 19,015,500 | |
| 2022-02-24 | T13.SI | SGD | $0.2200 | $0.1970 | $0.2200 | $0.2150 | $0.2200 | 32,906,400 | |
| 2022-02-23 | T13.SI | SGD | $0.1970 | $0.1930 | $0.2050 | $0.1970 | $0.1980 | 26,609,000 | |
| 2022-02-22 | T13.SI | SGD | $0.1960 | $0.1910 | $0.1970 | $0.1960 | $0.1970 | 18,065,100 | |
| 2022-02-21 | T13.SI | SGD | $0.1910 | $0.1890 | $0.1940 | $0.1900 | $0.1910 | 11,130,500 | |
| 2022-02-18 | T13.SI | SGD | $0.1900 | $0.1900 | $0.1930 | $0.1900 | $0.1910 | 8,007,500 | |
| 2022-02-17 | T13.SI | SGD | $0.1940 | $0.1920 | $0.1960 | $0.1930 | $0.1940 | 7,703,300 | |
| 2022-02-16 | T13.SI | SGD | $0.1960 | $0.1880 | $0.1960 | $0.1950 | $0.1960 | 12,364,700 | |
| 2022-02-15 | T13.SI | SGD | $0.1940 | $0.1930 | $0.2050 | $0.1930 | $0.1940 | 13,506,100 | |
| 2022-02-14 | T13.SI | SGD | $0.1990 | $0.1990 | $0.2100 | $0.1990 | $0.2000 | 30,576,900 | |
| 2022-02-11 | T13.SI | SGD | $0.1940 | $0.1900 | $0.1980 | $0.1930 | $0.1940 | 14,317,700 | |
| 2022-02-10 | T13.SI | SGD | $0.1980 | $0.1970 | $0.2050 | $0.1980 | $0.1990 | 15,677,800 | |
| 2022-02-09 | T13.SI | SGD | $0.1970 | $0.1960 | $0.1990 | $0.1970 | $0.1980 | 13,910,900 | |
| 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 |