tiprankstipranks
Union Gas Holdings Ltd. (SG:1F2)
SGX:1F2
Singapore Market
1F2
Union Gas Holdings Ltd.
RESEARCH TOOLSreports

Union Gas Holdings Ltd. (1F2) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 07, 2026
0.46
0.47
0.46
0.47
0.47
+2.17%
452,600
0.76
Apr 06, 2026
0.47
0.48
0.46
0.46
0.46
-1.08%
479,500
0.82
Apr 03, 2026
0.47
0.47
0.45
0.47
0.47
0.00%
0
0.00
Apr 02, 2026
0.45
0.47
0.45
0.47
0.47
+2.20%
382,600
0.66
Apr 01, 2026
0.46
0.46
0.44
0.46
0.46
-2.15%
1,021,100
1.79
Mar 31, 2026
0.49
0.49
0.46
0.47
0.47
-2.11%
927,600
1.67
Mar 30, 2026
0.44
0.49
0.44
0.48
0.48
+9.20%
2,456,200
4.76
Mar 27, 2026
0.45
0.45
0.44
0.44
0.44
-3.33%
548,400
1.07
Mar 26, 2026
0.43
0.46
0.43
0.45
0.45
+4.65%
1,932,900
4.01
Mar 25, 2026
0.47
0.48
0.42
0.43
0.43
-8.51%
2,036,200
4.50
Mar 24, 2026
0.48
0.49
0.46
0.47
0.47
-1.05%
1,060,400
2.44
Mar 23, 2026
0.52
0.52
0.48
0.48
0.48
-5.00%
2,690,700
6.84
Mar 20, 2026
0.51
0.53
0.49
0.50
0.50
+1.01%
5,987,300
19.74
Mar 19, 2026
0.47
0.50
0.47
0.50
0.50
+8.79%
5,161,700
23.31
Mar 18, 2026
0.45
0.48
0.45
0.46
0.46
+2.25%
3,976,600
25.11
Mar 17, 2026
0.42
0.45
0.42
0.45
0.45
+7.23%
3,004,800
27.01
Mar 16, 2026
0.39
0.42
0.39
0.42
0.42
+10.67%
2,095,300
26.44
Mar 13, 2026
0.36
0.39
0.36
0.38
0.38
+5.63%
265,700
3.49
Mar 12, 2026
0.36
0.36
0.36
0.36
0.36
-1.39%
30,200
0.40
Mar 11, 2026
0.36
0.36
0.36
0.36
0.36
+1.41%
4,300
0.06
Mar 10, 2026
0.36
0.36
0.36
0.36
0.36
0.00%
20,000
0.26
Mar 09, 2026
0.37
0.37
0.36
0.36
0.36
-2.74%
150,300
2.02
Mar 06, 2026
0.37
0.37
0.36
0.37
0.37
0.00%
32,000
0.43
Mar 05, 2026
0.37
0.37
0.37
0.37
0.37
0.00%
60,300
0.83
Mar 04, 2026
0.37
0.37
0.37
0.37
0.37
-1.35%
154,900
2.19
Mar 03, 2026
0.37
0.37
0.37
0.37
0.37
0.00%
56,300
0.80
Mar 02, 2026
0.37
0.38
0.37
0.37
0.37
+1.37%
182,900
2.71
Feb 27, 2026
0.38
0.38
0.37
0.37
0.37
-3.95%
231,900
3.57
Feb 26, 2026
0.38
0.38
0.38
0.38
0.38
0.00%
12,100
0.19
Feb 25, 2026
0.38
0.38
0.38
0.38
0.38
+1.33%
35,000
0.53
Feb 24, 2026
0.38
0.38
0.38
0.38
0.38
-1.32%
60,400
0.93
Feb 23, 2026
0.38
0.38
0.37
0.38
0.38
+1.33%
42,800
0.67
Feb 20, 2026
0.38
0.38
0.38
0.38
0.38
-1.32%
51,000
0.81
Feb 19, 2026
0.38
0.38
0.38
0.38
0.38
0.00%
14,800
0.23
Feb 18, 2026
0.38
0.38
0.37
0.38
0.38
0.00%
0
0.00
Feb 17, 2026
0.38
0.38
0.37
0.38
0.38
0.00%
0
0.00
Feb 16, 2026
0.37
0.38
0.37
0.38
0.38
+1.33%
59,200
0.94
Feb 13, 2026
0.38
0.38
0.38
0.38
0.38
-1.32%
3,000
0.05
Feb 12, 2026
0.39
0.39
0.38
0.38
0.38
+2.70%
115,600
1.78
Feb 11, 2026
0.39
0.39
0.38
0.38
0.38
+2.70%
34,800
0.53
Feb 10, 2026
0.37
0.37
0.37
0.37
0.37
-3.90%
8,000
0.12
Feb 09, 2026
0.38
0.39
0.38
0.39
0.39
+2.67%
39,900
0.61
Feb 06, 2026
0.38
0.38
0.37
0.38
0.38
0.00%
78,000
1.18
Feb 05, 2026
0.38
0.39
0.38
0.38
0.38
0.00%
84,300
1.28
Feb 04, 2026
0.39
0.39
0.38
0.38
0.38
0.00%
26,900
0.41
Feb 03, 2026
0.38
0.38
0.38
0.38
0.38
0.00%
400
<0.01
Feb 02, 2026
0.39
0.39
0.38
0.38
0.38
-1.32%
75,000
1.13
Jan 30, 2026
0.38
0.39
0.38
0.38
0.38
0.00%
74,700
1.15
Jan 29, 2026
0.38
0.39
0.38
0.38
0.38
+1.33%
134,700
2.09
Jan 28, 2026
0.38
0.38
0.38
0.38
0.38
-2.60%
20,300
0.32
Rows:
50