China Aviation Oil (Singapore) Corporation Ltd (SGX:G92)
Singapore · Delayed Price · Currency is SGD 1.500
0.00 (0.00%)
At close: Dec 4, 2025
SGX:G92 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | - | - | 204,300 |
| Dec 3, 2025 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | -0.66% | 464,000 |
| Dec 2, 2025 | 1.50 | 1.52 | 1.49 | 1.51 | 1.51 | 0.67% | 519,000 |
| Dec 1, 2025 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 354,300 |
| Nov 28, 2025 | 1.49 | 1.51 | 1.48 | 1.51 | 1.51 | 1.34% | 368,200 |
| Nov 27, 2025 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | -0.67% | 265,300 |
| Nov 26, 2025 | 1.50 | 1.52 | 1.48 | 1.50 | 1.50 | 1.35% | 999,300 |
| Nov 25, 2025 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -1.99% | 558,000 |
| Nov 24, 2025 | 1.48 | 1.52 | 1.46 | 1.51 | 1.51 | 2.03% | 1,209,800 |
| Nov 21, 2025 | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | -1.33% | 567,400 |
| Nov 20, 2025 | 1.50 | 1.53 | 1.49 | 1.50 | 1.50 | - | 639,000 |
| Nov 19, 2025 | 1.47 | 1.51 | 1.46 | 1.50 | 1.50 | 2.04% | 687,600 |
| Nov 18, 2025 | 1.51 | 1.52 | 1.46 | 1.47 | 1.47 | -3.29% | 1,079,300 |
| Nov 17, 2025 | 1.54 | 1.55 | 1.51 | 1.52 | 1.52 | -1.30% | 528,000 |
| Nov 14, 2025 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -1.28% | 742,500 |
| Nov 13, 2025 | 1.54 | 1.57 | 1.54 | 1.56 | 1.56 | 1.30% | 827,900 |
| Nov 12, 2025 | 1.56 | 1.56 | 1.53 | 1.54 | 1.54 | -1.28% | 392,300 |
| Nov 11, 2025 | 1.56 | 1.58 | 1.53 | 1.56 | 1.56 | 0.65% | 1,178,900 |
| Nov 10, 2025 | 1.53 | 1.57 | 1.53 | 1.55 | 1.55 | 1.31% | 1,178,600 |
| Nov 7, 2025 | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | -1.29% | 863,700 |
| Nov 6, 2025 | 1.54 | 1.57 | 1.51 | 1.55 | 1.55 | 0.65% | 2,995,800 |
| Nov 5, 2025 | 1.49 | 1.54 | 1.43 | 1.54 | 1.54 | 2.67% | 4,312,100 |
| Nov 4, 2025 | 1.54 | 1.61 | 1.48 | 1.50 | 1.50 | -1.32% | 6,578,900 |
| Nov 3, 2025 | 1.53 | 1.55 | 1.51 | 1.52 | 1.52 | - | 1,572,800 |
| 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 |