China Aviation Oil (Singapore) Corporation Ltd (SGX:G92)
Singapore · Delayed Price · Currency is SGD 1.520
+0.080 (5.56%)
Oct 31, 2025, 5:04 PM SGT
SGX:G92 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.45 | 1.56 | 1.45 | 1.52 | 1.52 | 5.56% | 4,459,800 |
| Oct 30, 2025 | 1.46 | 1.51 | 1.44 | 1.44 | 1.44 | -3.36% | 3,319,000 |
| Oct 29, 2025 | 1.40 | 1.49 | 1.36 | 1.49 | 1.49 | 12.88% | 8,462,900 |
| Oct 28, 2025 | 1.34 | 1.34 | 1.30 | 1.32 | 1.32 | - | 518,000 |
| Oct 27, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -1.49% | 730,500 |
| Oct 24, 2025 | 1.30 | 1.34 | 1.29 | 1.34 | 1.34 | 3.08% | 1,284,200 |
| Oct 23, 2025 | 1.24 | 1.31 | 1.24 | 1.30 | 1.30 | 3.17% | 1,207,700 |
| Oct 22, 2025 | 1.24 | 1.27 | 1.22 | 1.26 | 1.26 | 1.61% | 687,700 |
| Oct 21, 2025 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | 0.81% | 1,109,900 |
| Oct 17, 2025 | 1.28 | 1.28 | 1.22 | 1.23 | 1.23 | -3.91% | 1,411,400 |
| Oct 16, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 181,200 |
| Oct 15, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 0.79% | 364,100 |
| Oct 14, 2025 | 1.29 | 1.30 | 1.25 | 1.26 | 1.26 | -1.56% | 790,500 |
| Oct 13, 2025 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | -2.29% | 1,510,800 |
| Oct 10, 2025 | 1.34 | 1.34 | 1.30 | 1.31 | 1.31 | -1.50% | 1,049,100 |
| Oct 9, 2025 | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | -0.75% | 605,100 |
| Oct 8, 2025 | 1.33 | 1.35 | 1.31 | 1.34 | 1.34 | - | 1,456,100 |
| Oct 7, 2025 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 0.75% | 754,800 |
| Oct 6, 2025 | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | -0.75% | 759,800 |
| Oct 3, 2025 | 1.34 | 1.35 | 1.32 | 1.34 | 1.34 | - | 789,100 |
| Oct 2, 2025 | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | 1.52% | 789,500 |
| Oct 1, 2025 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | -0.75% | 1,756,100 |
| Sep 30, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 430,100 |
| Sep 29, 2025 | 1.33 | 1.35 | 1.29 | 1.34 | 1.34 | 0.75% | 2,387,200 |
| Sep 26, 2025 | 1.36 | 1.37 | 1.32 | 1.33 | 1.33 | -2.21% | 1,277,700 |
| Sep 25, 2025 | 1.37 | 1.39 | 1.36 | 1.36 | 1.36 | -0.73% | 470,300 |
| Sep 24, 2025 | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | 0.74% | 1,010,700 |
| Sep 23, 2025 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | - | 599,600 |
| Sep 22, 2025 | 1.36 | 1.37 | 1.33 | 1.36 | 1.36 | -0.73% | 1,421,600 |
| Sep 19, 2025 | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | - | 519,500 |
| Sep 18, 2025 | 1.40 | 1.41 | 1.35 | 1.37 | 1.37 | -2.14% | 1,854,600 |
| 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 |