China Aviation Oil (Singapore) Corporation Ltd (SGX:G92)
Singapore · Delayed Price · Currency is SGD 1.760
-0.020 (-1.12%)
Jan 20, 2026, 5:04 PM SGT
SGX:G92 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 1.80 | 1.80 | 1.77 | 1.78 | 1.78 | -1.11% | 436,800 |
| Jan 16, 2026 | 1.82 | 1.82 | 1.77 | 1.80 | 1.80 | -0.55% | 1,048,000 |
| Jan 15, 2026 | 1.78 | 1.83 | 1.77 | 1.81 | 1.81 | 1.69% | 3,238,900 |
| Jan 14, 2026 | 1.74 | 1.78 | 1.72 | 1.78 | 1.78 | 2.30% | 2,626,300 |
| Jan 13, 2026 | 1.67 | 1.74 | 1.67 | 1.74 | 1.74 | 4.82% | 2,460,700 |
| Jan 12, 2026 | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | -1.19% | 864,300 |
| Jan 9, 2026 | 1.66 | 1.72 | 1.64 | 1.68 | 1.68 | 1.82% | 3,463,000 |
| Jan 8, 2026 | 1.66 | 1.66 | 1.63 | 1.65 | 1.65 | - | 719,200 |
| Jan 7, 2026 | 1.66 | 1.68 | 1.64 | 1.65 | 1.65 | - | 824,000 |
| Jan 6, 2026 | 1.63 | 1.65 | 1.62 | 1.65 | 1.65 | 0.61% | 958,200 |
| Jan 5, 2026 | 1.66 | 1.66 | 1.62 | 1.64 | 1.64 | -0.61% | 772,300 |
| Jan 2, 2026 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | -0.60% | 548,700 |
| Dec 31, 2025 | 1.65 | 1.66 | 1.63 | 1.66 | 1.66 | 0.61% | 569,900 |
| Dec 30, 2025 | 1.63 | 1.65 | 1.62 | 1.65 | 1.65 | 1.23% | 686,200 |
| Dec 29, 2025 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | - | 761,100 |
| Dec 26, 2025 | 1.62 | 1.66 | 1.61 | 1.63 | 1.63 | 0.62% | 1,732,400 |
| Dec 24, 2025 | 1.58 | 1.62 | 1.57 | 1.62 | 1.62 | 2.53% | 1,372,500 |
| Dec 23, 2025 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | 2.60% | 1,314,100 |
| Dec 22, 2025 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -0.65% | 401,200 |
| Dec 19, 2025 | 1.49 | 1.55 | 1.49 | 1.55 | 1.55 | 4.03% | 1,311,300 |
| Dec 18, 2025 | 1.48 | 1.50 | 1.47 | 1.49 | 1.49 | 0.68% | 728,600 |
| Dec 17, 2025 | 1.46 | 1.49 | 1.45 | 1.48 | 1.48 | 1.37% | 726,100 |
| Dec 16, 2025 | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | -2.01% | 775,500 |
| Dec 15, 2025 | 1.49 | 1.49 | 1.46 | 1.49 | 1.49 | 1.36% | 292,800 |
| Dec 12, 2025 | 1.48 | 1.51 | 1.47 | 1.47 | 1.47 | -0.68% | 1,228,900 |
| Dec 11, 2025 | 1.46 | 1.50 | 1.46 | 1.48 | 1.48 | 1.37% | 697,000 |
| Dec 10, 2025 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -0.68% | 353,200 |
| Dec 9, 2025 | 1.48 | 1.50 | 1.46 | 1.47 | 1.47 | -0.68% | 429,600 |
| Dec 8, 2025 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | - | 315,200 |
| Dec 5, 2025 | 1.49 | 1.50 | 1.47 | 1.48 | 1.48 | -1.33% | 337,800 |
| Dec 4, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 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 |