China Aviation Oil (Singapore) Corporation Ltd (SGX:G92)
Singapore · Delayed Price · Currency is SGD 1.370
+0.020 (1.48%)
Sep 18, 2026, 5:04 PM SGT
SGX:G92 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.37 | 1.39 | 1.35 | 1.37 | 1.37 | 1.48% | 624,000 |
| Sep 17, 2026 | 1.38 | 1.40 | 1.35 | 1.35 | 1.35 | -1.46% | 984,700 |
| Sep 16, 2026 | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | 0.74% | 548,900 |
| Sep 15, 2026 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | -2.86% | 1,509,300 |
| Sep 14, 2026 | 1.41 | 1.43 | 1.40 | 1.40 | 1.40 | -0.71% | 446,900 |
| Sep 11, 2026 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -2.08% | 343,200 |
| Sep 10, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 0.70% | 520,300 |
| Sep 9, 2026 | 1.44 | 1.46 | 1.43 | 1.43 | 1.43 | -0.69% | 664,200 |
| Sep 8, 2026 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | 1.41% | 321,300 |
| Sep 7, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | - | 520,500 |
| Sep 4, 2026 | 1.44 | 1.45 | 1.42 | 1.42 | 1.42 | -0.70% | 288,800 |
| Sep 3, 2026 | 1.43 | 1.46 | 1.42 | 1.43 | 1.43 | -0.69% | 571,100 |
| Sep 2, 2026 | 1.42 | 1.47 | 1.42 | 1.44 | 1.44 | 1.41% | 1,371,800 |
| Sep 1, 2026 | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | -2.74% | 369,900 |
| Aug 31, 2026 | 1.43 | 1.46 | 1.41 | 1.46 | 1.46 | 2.10% | 1,248,200 |
| Aug 28, 2026 | 1.40 | 1.45 | 1.40 | 1.43 | 1.43 | 2.14% | 1,392,100 |
| Aug 27, 2026 | 1.42 | 1.44 | 1.40 | 1.40 | 1.40 | -1.41% | 1,350,600 |
| Aug 26, 2026 | 1.48 | 1.48 | 1.41 | 1.42 | 1.42 | -4.05% | 1,597,400 |
| Aug 25, 2026 | 1.44 | 1.49 | 1.42 | 1.48 | 1.48 | 3.50% | 1,547,300 |
| Aug 24, 2026 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -1.38% | 754,700 |
| Aug 21, 2026 | 1.51 | 1.51 | 1.45 | 1.45 | 1.45 | -3.97% | 3,092,800 |
| Aug 20, 2026 | 1.62 | 1.63 | 1.51 | 1.51 | 1.51 | -7.36% | 2,733,700 |
| Aug 19, 2026 | 1.62 | 1.65 | 1.60 | 1.63 | 1.63 | 0.62% | 1,770,600 |
| Aug 18, 2026 | 1.55 | 1.64 | 1.55 | 1.62 | 1.62 | 3.85% | 2,001,900 |
| Aug 17, 2026 | 1.57 | 1.58 | 1.54 | 1.56 | 1.56 | -0.64% | 1,260,200 |
| Aug 14, 2026 | 1.57 | 1.59 | 1.54 | 1.57 | 1.57 | -0.63% | 1,984,100 |
| Aug 13, 2026 | 1.76 | 1.77 | 1.51 | 1.58 | 1.58 | -9.71% | 2,907,800 |
| Aug 12, 2026 | 1.77 | 1.77 | 1.72 | 1.75 | 1.75 | -1.13% | 718,400 |
| Aug 11, 2026 | 1.71 | 1.77 | 1.71 | 1.77 | 1.77 | 4.12% | 1,062,000 |
| Aug 7, 2026 | 1.72 | 1.73 | 1.69 | 1.70 | 1.70 | -0.58% | 457,000 |
| Aug 6, 2026 | 1.72 | 1.76 | 1.71 | 1.71 | 1.71 | - | 428,500 |
| Aug 5, 2026 | 1.74 | 1.74 | 1.70 | 1.71 | 1.71 | -1.72% | 646,400 |
| Aug 4, 2026 | 1.75 | 1.77 | 1.73 | 1.74 | 1.74 | - | 533,500 |
| Aug 3, 2026 | 1.74 | 1.77 | 1.68 | 1.74 | 1.74 | - | 1,315,900 |
| Jul 31, 2026 | 1.75 | 1.80 | 1.72 | 1.74 | 1.74 | - | 1,413,700 |
| Jul 30, 2026 | 1.74 | 1.77 | 1.73 | 1.74 | 1.74 | 0.58% | 867,300 |
| Jul 29, 2026 | 1.75 | 1.79 | 1.73 | 1.73 | 1.73 | -1.14% | 1,457,900 |
| Jul 28, 2026 | 1.77 | 1.77 | 1.71 | 1.75 | 1.75 | -1.13% | 1,593,300 |
| Jul 27, 2026 | 1.67 | 1.77 | 1.67 | 1.77 | 1.77 | 6.63% | 1,784,600 |
| Jul 24, 2026 | 1.68 | 1.70 | 1.65 | 1.66 | 1.66 | -1.19% | 368,300 |
| Jul 23, 2026 | 1.68 | 1.68 | 1.63 | 1.68 | 1.68 | - | 373,600 |
| Jul 22, 2026 | 1.69 | 1.69 | 1.66 | 1.68 | 1.68 | - | 489,400 |
| Jul 21, 2026 | 1.62 | 1.70 | 1.62 | 1.68 | 1.68 | 3.07% | 1,257,000 |
| Jul 20, 2026 | 1.61 | 1.64 | 1.60 | 1.63 | 1.63 | 1.87% | 715,100 |
| Jul 17, 2026 | 1.64 | 1.64 | 1.59 | 1.60 | 1.60 | -3.03% | 1,241,700 |
| Jul 16, 2026 | 1.66 | 1.66 | 1.62 | 1.65 | 1.65 | -0.60% | 994,000 |
| Jul 15, 2026 | 1.69 | 1.71 | 1.61 | 1.66 | 1.66 | -1.19% | 1,717,300 |
| Jul 14, 2026 | 1.68 | 1.71 | 1.65 | 1.68 | 1.68 | 0.60% | 1,068,200 |
| Jul 13, 2026 | 1.73 | 1.73 | 1.62 | 1.67 | 1.67 | -2.91% | 2,944,100 |
| Jul 10, 2026 | 1.78 | 1.81 | 1.71 | 1.72 | 1.72 | -2.82% | 1,868,300 |