China Aviation Oil (Singapore) Corporation Ltd (SGX:G92)
Singapore · Delayed Price · Currency is SGD 1.230
+0.020 (1.65%)
Aug 13, 2025, 5:15 PM SGT
Allakos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1.14 | 1.21 | 1.13 | 1.21 | 1.21 | 6.14% | 5,105,600 |
| 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 |
| Jul 10, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.07% | 1,146,000 |
| Jul 9, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | - | 321,300 |
| Jul 8, 2025 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 2.19% | 1,110,900 |
| Jul 7, 2025 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -1.08% | 234,600 |
| Jul 4, 2025 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | -0.54% | 325,900 |
| Jul 3, 2025 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | 1.09% | 1,075,800 |
| Jul 2, 2025 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | 1.10% | 1,448,600 |
| Jul 1, 2025 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | - | 692,500 |
| Jun 30, 2025 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | - | 680,400 |
| Jun 27, 2025 | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | 3.41% | 2,664,400 |
| Jun 26, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 1.73% | 873,900 |
| Jun 25, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -1.14% | 659,800 |
| Jun 24, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 312,800 |
| Jun 23, 2025 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | - | 326,300 |
| Jun 20, 2025 | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | 0.57% | 599,800 |
| Jun 19, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -1.14% | 628,000 |
| Jun 18, 2025 | 0.86 | 0.89 | 0.86 | 0.88 | 0.88 | 3.53% | 2,214,100 |
| Jun 17, 2025 | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | 1.80% | 1,191,700 |
| Jun 16, 2025 | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | - | 561,300 |
| Jun 13, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.18% | 157,400 |
| Jun 12, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 0.60% | 194,800 |
| Jun 11, 2025 | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | - | 126,000 |
| Jun 10, 2025 | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | - | 94,200 |
| Jun 9, 2025 | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | - | 682,200 |
| Jun 6, 2025 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | - | 71,100 |
| Jun 5, 2025 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | 1.20% | 385,400 |
| Jun 4, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | - | 119,100 |