China Aviation Oil (Singapore) Corporation Ltd (SGX:G92)
Singapore · Delayed Price · Currency is SGD 1.370
-0.030 (-2.14%)
Sep 18, 2025, 5:04 PM SGT
SGX:G92 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1.40 | 1.41 | 1.37 | 1.37 | - | -2.14% | 787,200 |
| Sep 17, 2025 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | 0.72% | 1,561,000 |
| Sep 16, 2025 | 1.39 | 1.41 | 1.39 | 1.39 | 1.39 | -0.71% | 577,100 |
| Sep 15, 2025 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -1.41% | 495,800 |
| Sep 12, 2025 | 1.40 | 1.42 | 1.39 | 1.42 | 1.42 | 2.16% | 1,466,600 |
| Sep 11, 2025 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | - | 817,700 |
| Sep 10, 2025 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | - | 1,088,000 |
| Sep 9, 2025 | 1.40 | 1.42 | 1.38 | 1.39 | 1.39 | -0.71% | 2,011,500 |
| Sep 8, 2025 | 1.36 | 1.41 | 1.35 | 1.40 | 1.40 | 2.94% | 2,413,400 |
| Sep 5, 2025 | 1.34 | 1.37 | 1.33 | 1.36 | 1.36 | 1.49% | 812,000 |
| Sep 4, 2025 | 1.37 | 1.37 | 1.32 | 1.34 | 1.34 | -1.47% | 1,522,700 |
| Sep 3, 2025 | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | 0.74% | 1,331,400 |
| Sep 2, 2025 | 1.35 | 1.35 | 1.32 | 1.35 | 1.35 | 0.75% | 1,115,400 |
| Sep 1, 2025 | 1.36 | 1.36 | 1.32 | 1.34 | 1.34 | -1.47% | 1,263,600 |
| Aug 29, 2025 | 1.32 | 1.37 | 1.32 | 1.36 | 1.36 | 3.03% | 3,485,000 |
| Aug 28, 2025 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | - | 1,092,700 |
| Aug 27, 2025 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -1.49% | 1,303,000 |
| Aug 26, 2025 | 1.31 | 1.35 | 1.31 | 1.34 | 1.34 | 2.29% | 1,983,200 |
| Aug 25, 2025 | 1.31 | 1.33 | 1.29 | 1.31 | 1.31 | - | 1,906,100 |
| Aug 22, 2025 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | -0.76% | 983,800 |
| Aug 21, 2025 | 1.30 | 1.34 | 1.30 | 1.32 | 1.32 | 1.54% | 2,065,800 |
| Aug 20, 2025 | 1.31 | 1.32 | 1.28 | 1.30 | 1.30 | -0.76% | 2,204,900 |
| Aug 19, 2025 | 1.22 | 1.31 | 1.22 | 1.31 | 1.31 | 7.38% | 5,392,600 |
| Aug 18, 2025 | 1.23 | 1.25 | 1.20 | 1.22 | 1.22 | -0.81% | 1,660,400 |
| Aug 15, 2025 | 1.25 | 1.26 | 1.21 | 1.23 | 1.23 | -1.60% | 2,452,100 |
| Aug 14, 2025 | 1.22 | 1.27 | 1.18 | 1.25 | 1.25 | 1.63% | 6,279,700 |
| Aug 13, 2025 | 1.22 | 1.25 | 1.18 | 1.23 | 1.23 | 1.65% | 4,743,900 |
| Aug 12, 2025 | 1.14 | 1.21 | 1.13 | 1.21 | 1.21 | 6.14% | 5,119,900 |
| Aug 11, 2025 | 1.13 | 1.17 | 1.13 | 1.14 | 1.14 | 0.88% | 2,531,600 |
| Aug 8, 2025 | 1.13 | 1.14 | 1.09 | 1.13 | 1.13 | - | 1,675,800 |
| Aug 7, 2025 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | - | 1,222,700 |
| Aug 6, 2025 | 1.11 | 1.15 | 1.11 | 1.13 | 1.13 | 1.80% | 1,429,000 |
| Aug 5, 2025 | 1.13 | 1.14 | 1.10 | 1.11 | 1.11 | -1.77% | 1,801,000 |
| Aug 4, 2025 | 1.10 | 1.13 | 1.09 | 1.13 | 1.13 | 0.89% | 2,028,700 |
| Aug 1, 2025 | 1.12 | 1.16 | 1.10 | 1.12 | 1.12 | - | 2,340,400 |
| Jul 31, 2025 | 1.14 | 1.15 | 1.09 | 1.12 | 1.12 | -0.88% | 1,903,200 |
| Jul 30, 2025 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 1,517,600 |
| Jul 29, 2025 | 1.16 | 1.16 | 1.11 | 1.15 | 1.15 | -1.71% | 2,212,500 |
| Jul 28, 2025 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -0.85% | 1,878,100 |
| Jul 25, 2025 | 1.11 | 1.18 | 1.11 | 1.18 | 1.18 | 6.31% | 7,264,700 |
| Jul 24, 2025 | 1.10 | 1.13 | 1.08 | 1.11 | 1.11 | 1.83% | 2,936,600 |
| Jul 23, 2025 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 4.81% | 2,958,300 |
| Jul 22, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 1,272,000 |
| Jul 21, 2025 | 1.01 | 1.07 | 1.01 | 1.05 | 1.05 | 5.00% | 3,664,900 |
| Jul 18, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 0.50% | 2,297,800 |
| Jul 17, 2025 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 3.11% | 1,979,100 |
| Jul 16, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -1.03% | 1,587,000 |
| Jul 15, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 1.56% | 2,470,200 |
| Jul 14, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | - | 750,500 |
| Jul 11, 2025 | 0.94 | 0.97 | 0.94 | 0.96 | 0.96 | 1.59% | 2,397,200 |