Union Gas Share Price History (SGX:1F2)

SGX Listed Stock

UNION GAS HOLDINGS LIMITED (SGX:1F2)

SGD 0.855
-0.010 / -1.16%

Share Price as of: 2021-10-22 17:16

Market / ISIN Code: SGX Mainboard / SG1DI1000002

Sector / Industry Group / Industry: Utilities / Utilities / Gas Utilities

UNION GAS HOLDINGS LIMITED 1F2.SI Share Price Chart Loading In Progress ...

Trade Date		Open Price	Day High	Day Low	Closed Price	Change	%	Volume	Value	Short Sell Volume	BuyBack Volume
2021-10-22		0.870	0.870	0.855	0.855	-0.010	-1.2	243,800	209,200	-	-
2021-10-21		0.865	0.870	0.860	0.865	0.005	0.6	141,100	121,846	-	-
2021-10-20		0.865	0.865	0.860	0.860	-0.005	-0.6	106,300	91,523	-	-
2021-10-19		0.880	0.880	0.850	0.865	-0.020	-2.3	245,300	211,427	-	-
2021-10-18		0.895	0.900	0.885	0.885	-0.010	-1.1	61,000	54,436	-	-
2021-10-15		0.885	0.895	0.875	0.895	0.010	1.1	112,100	99,254	-	-
2021-10-14		0.885	0.885	0.880	0.885	-0.005	-0.6	143,800	126,795	-	-
2021-10-13		0.910	0.910	0.885	0.890	-0.015	-1.7	184,200	165,380	-	-
2021-10-12		0.890	0.915	0.890	0.905	0.020	2.3	383,100	347,467	-	-
2021-10-11		0.870	0.915	0.870	0.885	0.020	2.3	337,300	301,387	-	-
2021-10-08		0.835	0.870	0.835	0.865	0.025	3.0	181,400	153,684	-	-
2021-10-07		0.840	0.850	0.840	0.840	-0.005	-0.6	111,600	94,004	-	-
2021-10-06		0.855	0.855	0.845	0.845	-	-	57,300	48,601	-	-
2021-10-05	XD	0.845	0.855	0.845	0.845	-0.005	-0.6	91,000	77,240	-	-
2021-10-04	XD	0.860	0.860	0.845	0.850	-0.010	-1.2	107,700	91,998	-	-
2021-10-01	CD	0.875	0.875	0.855	0.860	-0.015	-1.7	181,400	155,778	-	-
2021-09-30	CD	0.865	0.880	0.865	0.875	0.010	1.2	190,600	165,892	-	-
2021-09-29	CD	0.885	0.885	0.865	0.865	-0.020	-2.3	274,800	238,868	-	-
2021-09-28	CD	0.910	0.915	0.870	0.885	-0.020	-2.2	195,900	173,906	-	-
2021-09-27	CD	0.915	0.920	0.905	0.905	-0.010	-1.1	84,700	77,183	-	-
2021-09-24	CD	0.905	0.940	0.900	0.915	0.020	2.2	712,100	655,249	10,000	-
2021-09-23	CD	0.855	0.895	0.855	0.895	0.045	5.3	641,400	561,910	-	-
2021-09-22	CD	0.840	0.850	0.840	0.850	0.010	1.2	93,700	78,870	-	-
2021-09-21	CD	0.840	0.845	0.840	0.840	0.005	0.6	249,000	209,734	-	-
2021-09-20	CD	0.870	0.875	0.835	0.835	-0.030	-3.5	761,700	645,718	-	-
2021-09-17	CD	0.885	0.890	0.865	0.865	-0.015	-1.7	554,400	484,537	-	-
2021-09-16	CD	0.880	0.895	0.880	0.880	-	-	371,500	329,049	-	-
2021-09-15	CD	0.900	0.900	0.880	0.880	-0.020	-2.2	533,100	473,891	-	-
2021-09-14	CD	0.900	0.910	0.895	0.900	0.005	0.6	273,100	246,451	10,000	-
2021-09-13	CD	0.920	0.920	0.895	0.895	-0.020	-2.2	524,500	473,502	10,000	-
2021-09-10	CD	0.920	0.920	0.890	0.915	-0.005	-0.5	907,100	825,084	10,000	-
2021-09-09	CD	0.945	0.950	0.920	0.920	-0.020	-2.1	473,500	442,167	-	-
2021-09-08	CD	0.940	0.945	0.935	0.940	-0.010	-1.1	583,800	549,154	10,000	-
2021-09-07	CD	0.960	0.960	0.940	0.950	-	-	494,200	468,946	10,000	-
2021-09-06	CD	0.950	0.960	0.945	0.950	0.005	0.5	305,900	290,514	-	-
2021-09-03	CD	0.950	0.955	0.945	0.945	-	-	775,400	736,620	-	-
2021-09-02	CD	0.945	0.960	0.945	0.945	-0.010	-1.0	313,300	296,816	-	-
2021-09-01	CD	0.955	0.985	0.950	0.955	-0.005	-0.5	756,900	728,699	-	-
2021-08-31	CD	0.965	0.970	0.940	0.960	-0.015	-1.5	5,623,100	5,391,534	30,000	-
2021-08-30	CD	0.955	1.000	0.935	0.975	0.020	2.1	1,500,600	1,464,806	115,000	-
2021-08-27	CD	0.970	0.970	0.930	0.955	-0.025	-2.6	1,422,700	1,342,094	314,900	-
2021-08-26	CD	1.010	1.020	0.960	0.980	-0.005	-0.5	3,550,600	3,491,286	979,800	-
2021-08-25	CD	0.820	0.995	0.820	0.985	0.190	23.9	11,968,600	10,973,185	970,400	-
2021-08-24	CD	0.720	0.805	0.715	0.795	0.085	12.0	3,659,900	2,797,930	109,200	-
2021-08-23	CD	0.855	0.860	0.710	0.710	-0.130	-15.5	4,279,800	3,225,673	129,100	-

Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.

Note Short Sell volume according to the Daily Short Sell Report published by SGX. For latest summary on short sell transactions, see SGX Top Short Sell Counters By Volume, SGX Top Short Sell Counters By Value.

Note Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market.

Change / %	> +5% price gain
	> -5% price loss

Short Sell Volume	> 30% of Total Volume
	> 50% of Total Volume

View the share price performance of SGX Utilities sector stocks @ Market > Share Price Performance > Utilities Sector

Your Say

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

SGX Market |

Stock / REIT Search

FTSE ST Indices & STI Constituents Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price

NEW: CapitaLand Investment (SGX:9CI)
CapitaLand Investment Share Price