China Aviation Oil (Singapore) Corporation Ltd (SGX:G92)
Singapore · Delayed Price · Currency is SGD 1.720
+0.010 (0.58%)
Aug 6, 2026, 9:09 AM SGT
SGX:G92 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 1.77 | 1.79 | 1.74 | 1.77 | 1.77 | 1.14% | 1,308,700 |
| Jul 8, 2026 | 1.87 | 1.88 | 1.75 | 1.75 | 1.75 | -7.41% | 1,977,300 |
| Jul 7, 2026 | 1.87 | 1.90 | 1.87 | 1.89 | 1.89 | 1.07% | 765,800 |
| Jul 6, 2026 | 1.87 | 1.89 | 1.86 | 1.87 | 1.87 | - | 222,400 |
| Jul 3, 2026 | 1.84 | 1.89 | 1.84 | 1.87 | 1.87 | 1.08% | 482,900 |
| Jul 2, 2026 | 1.85 | 1.87 | 1.84 | 1.85 | 1.85 | 1.09% | 287,900 |
| Jul 1, 2026 | 1.82 | 1.89 | 1.82 | 1.83 | 1.83 | - | 813,100 |
| Jun 30, 2026 | 1.84 | 1.85 | 1.82 | 1.83 | 1.83 | -1.08% | 470,200 |
| Jun 29, 2026 | 1.81 | 1.87 | 1.80 | 1.85 | 1.85 | 2.21% | 565,600 |
| Jun 26, 2026 | 1.86 | 1.88 | 1.80 | 1.81 | 1.81 | -1.63% | 650,200 |
| Jun 25, 2026 | 1.85 | 1.88 | 1.83 | 1.84 | 1.84 | - | 579,200 |
| Jun 24, 2026 | 1.84 | 1.87 | 1.81 | 1.84 | 1.84 | 1.10% | 431,000 |
| Jun 23, 2026 | 1.91 | 1.92 | 1.80 | 1.82 | 1.82 | -4.71% | 1,160,100 |
| Jun 22, 2026 | 1.92 | 1.92 | 1.85 | 1.91 | 1.91 | -0.52% | 1,012,600 |
| Jun 19, 2026 | 1.85 | 1.92 | 1.85 | 1.92 | 1.92 | 3.23% | 906,300 |
| Jun 18, 2026 | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | - | 535,700 |
| Jun 17, 2026 | 1.86 | 1.87 | 1.84 | 1.86 | 1.86 | - | 693,500 |
| Jun 16, 2026 | 1.98 | 1.98 | 1.85 | 1.86 | 1.86 | -6.06% | 1,073,100 |
| Jun 15, 2026 | 1.82 | 1.98 | 1.82 | 1.98 | 1.98 | 9.39% | 2,401,500 |
| Jun 12, 2026 | 1.84 | 1.86 | 1.80 | 1.81 | 1.81 | -1.63% | 622,800 |
| Jun 11, 2026 | 1.84 | 1.86 | 1.79 | 1.84 | 1.84 | 0.55% | 794,100 |
| Jun 10, 2026 | 1.81 | 1.84 | 1.77 | 1.83 | 1.83 | 0.55% | 737,900 |
| Jun 9, 2026 | 1.81 | 1.84 | 1.79 | 1.82 | 1.82 | - | 613,400 |
| Jun 8, 2026 | 1.80 | 1.85 | 1.77 | 1.82 | 1.82 | -1.09% | 752,700 |
| Jun 5, 2026 | 1.84 | 1.85 | 1.79 | 1.84 | 1.84 | 0.55% | 953,700 |
| Jun 4, 2026 | 1.80 | 1.86 | 1.80 | 1.83 | 1.83 | 1.67% | 832,600 |
| Jun 3, 2026 | 1.85 | 1.86 | 1.78 | 1.80 | 1.80 | -2.70% | 1,254,300 |
| Jun 2, 2026 | 1.93 | 1.93 | 1.83 | 1.85 | 1.85 | -4.15% | 1,337,600 |
| May 29, 2026 | 1.87 | 1.93 | 1.86 | 1.93 | 1.93 | 2.66% | 2,042,100 |
| May 28, 2026 | 1.96 | 1.96 | 1.87 | 1.88 | 1.88 | -3.59% | 1,406,500 |
| May 26, 2026 | 1.95 | 1.98 | 1.93 | 1.95 | 1.95 | - | 467,700 |