tiprankstipranks
Union Steel Holdings Limited (SG:ZB9)
SGX:ZB9
Singapore Market
ZB9
Union Steel Holdings Limited
RESEARCH TOOLSreports

Union Steel Holdings Limited (ZB9) Historical Prices

5 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
0.49
0.49
0.48
0.48
0.48
-4.00%
24,000
2.32
Apr 09, 2026
0.50
0.50
0.49
0.50
0.50
0.00%
0
0.00
Apr 08, 2026
0.50
0.50
0.49
0.50
0.50
0.00%
0
0.00
Apr 07, 2026
0.50
0.50
0.50
0.50
0.50
0.00%
17,000
1.68
Apr 06, 2026
0.50
0.50
0.49
0.50
0.50
-0.99%
65,000
7.07
Apr 03, 2026
0.51
0.60
0.50
0.51
0.51
0.00%
0
0.00
Apr 02, 2026
0.51
0.60
0.50
0.51
0.51
0.00%
0
0.00
Apr 01, 2026
0.51
0.60
0.50
0.51
0.51
0.00%
0
0.00
Mar 31, 2026
0.51
0.60
0.48
0.51
0.51
0.00%
0
0.00
Mar 30, 2026
0.51
0.51
0.51
0.51
0.51
0.00%
28,600
3.01
Mar 27, 2026
0.51
0.51
0.51
0.51
0.51
-0.98%
3,400
0.34
Mar 26, 2026
0.51
0.60
0.51
0.51
0.51
0.00%
0
0.00
Mar 25, 2026
0.51
0.51
0.51
0.51
0.51
+0.99%
800
0.07
Mar 24, 2026
0.51
0.60
0.51
0.51
0.51
0.00%
0
0.00
Mar 23, 2026
0.51
0.51
0.51
0.51
0.51
0.00%
2,000
0.18
Mar 20, 2026
0.51
0.55
0.51
0.51
0.51
0.00%
0
0.00
Mar 19, 2026
0.51
0.51
0.51
0.51
0.51
-0.98%
38,000
3.57
Mar 18, 2026
0.51
0.51
0.51
0.51
0.51
-3.77%
19,000
1.84
Mar 17, 2026
0.53
0.54
0.51
0.53
0.53
0.00%
0
0.00
Mar 16, 2026
0.53
0.53
0.53
0.53
0.53
+0.95%
7,200
0.65
Mar 13, 2026
0.53
0.53
0.53
0.53
0.53
-4.55%
6,200
0.57
Mar 12, 2026
0.52
0.55
0.50
0.55
0.55
+3.77%
112,600
12.34
Mar 11, 2026
0.53
0.60
0.53
0.53
0.53
0.00%
0
0.00
Mar 10, 2026
0.53
0.60
0.53
0.53
0.53
0.00%
0
0.00
Mar 09, 2026
0.54
0.54
0.53
0.53
0.53
-2.75%
16,900
1.85
Mar 06, 2026
0.55
0.57
0.54
0.55
0.55
0.00%
0
0.00
Mar 05, 2026
0.55
0.55
0.55
0.55
0.55
0.00%
100
0.01
Mar 04, 2026
0.55
0.55
0.55
0.55
0.55
0.00%
5,200
0.57
Mar 03, 2026
0.55
0.55
0.55
0.55
0.55
-1.80%
100
0.01
Mar 02, 2026
0.57
0.57
0.55
0.56
0.56
-2.63%
39,400
4.58
Feb 27, 2026
0.57
0.57
0.57
0.57
0.57
0.00%
7,200
0.85
Feb 26, 2026
0.57
0.57
0.57
0.57
0.57
0.00%
1,100
0.13
Feb 25, 2026
0.57
0.57
0.57
0.57
0.57
+1.79%
2,000
0.24
Feb 24, 2026
0.56
0.60
0.56
0.56
0.56
0.00%
0
0.00
Feb 23, 2026
0.56
0.56
0.56
0.56
0.56
0.00%
6,000
0.72
Feb 20, 2026
0.59
0.59
0.56
0.56
0.56
-4.27%
5,100
0.62
Feb 19, 2026
0.58
0.59
0.58
0.59
0.59
0.00%
22,700
2.87
Feb 18, 2026
0.59
0.59
0.59
0.59
0.59
0.00%
0
0.00
Feb 17, 2026
0.59
0.59
0.59
0.59
0.59
0.00%
0
0.00
Feb 16, 2026
0.59
0.59
0.59
0.59
0.59
+4.46%
7,500
0.91
Feb 13, 2026
0.56
0.56
0.56
0.56
0.56
-4.27%
10,000
1.23
Feb 12, 2026
0.58
0.59
0.58
0.59
0.59
+1.74%
3,600
0.44
Feb 11, 2026
0.58
0.58
0.57
0.57
0.57
-0.87%
25,400
3.22
Feb 10, 2026
0.59
0.59
0.58
0.58
0.58
-3.36%
7,700
0.99
Feb 09, 2026
0.61
0.61
0.60
0.60
0.60
+1.71%
11,100
1.44
Feb 06, 2026
0.57
0.60
0.56
0.59
0.59
+2.63%
99,300
15.85
Feb 05, 2026
0.57
0.57
0.57
0.57
0.57
0.00%
2,000
0.31
Feb 04, 2026
0.58
0.58
0.57
0.57
0.57
-0.87%
4,500
0.68
Feb 03, 2026
0.58
0.58
0.58
0.58
0.58
+0.88%
200
0.03
Feb 02, 2026
0.58
0.58
0.57
0.57
0.57
-0.87%
6,000
0.91
Rows:
50