Civmec Limited (SGX:P9D)
Singapore · Delayed Price · Currency is SGD 1.350
0.00 (0.00%)
Jan 20, 2026, 5:04 PM SGT
Civmec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 1.35 | 1.37 | 1.33 | 1.35 | 1.35 | - | 490,800 |
| Jan 16, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 0.75% | 118,800 |
| Jan 15, 2026 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -1.47% | 134,900 |
| Jan 14, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 7,300 |
| Jan 13, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 156,900 |
| Jan 12, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | - | 114,100 |
| Jan 9, 2026 | 1.33 | 1.38 | 1.33 | 1.36 | 1.36 | 2.26% | 355,700 |
| Jan 8, 2026 | 1.29 | 1.35 | 1.28 | 1.33 | 1.33 | 3.91% | 905,100 |
| Jan 7, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | 0.79% | 379,700 |
| Jan 6, 2026 | 1.23 | 1.28 | 1.23 | 1.27 | 1.27 | 4.96% | 790,500 |
| Jan 5, 2026 | 1.21 | 1.25 | 1.20 | 1.21 | 1.21 | 4.31% | 1,308,300 |
| Jan 2, 2026 | 1.14 | 1.20 | 1.14 | 1.16 | 1.16 | 1.75% | 690,900 |
| Dec 31, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 68,300 |
| Dec 30, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 34,400 |
| Dec 29, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 381,200 |
| Dec 26, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 39,000 |
| Dec 24, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 210,500 |
| Dec 23, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 271,300 |
| Dec 22, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | - | 736,800 |
| Dec 19, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 129,400 |
| Dec 18, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 188,200 |
| Dec 17, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 126,000 |
| Dec 16, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 136,900 |
| Dec 15, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | - | 124,700 |
| Dec 12, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | - | 177,600 |
| Dec 11, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 96,700 |
| Dec 10, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 78,300 |
| Dec 9, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 54,800 |
| Dec 8, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 47,800 |
| Dec 5, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 25,100 |
| Dec 4, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 71,200 |
| Dec 3, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 69,100 |
| Dec 2, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 112,100 |
| Dec 1, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | 117,100 |
| Nov 28, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 265,500 |
| Nov 27, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 119,000 |
| Nov 26, 2025 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 200,300 |
| Nov 25, 2025 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | - | 59,800 |
| Nov 24, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 137,100 |
| Nov 21, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | - | 25,400 |
| Nov 20, 2025 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 1.80% | 11,100 |
| Nov 19, 2025 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | - | 138,200 |
| Nov 18, 2025 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | - | 97,200 |
| Nov 17, 2025 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | -1.77% | 109,200 |
| Nov 14, 2025 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | -0.88% | 6,500 |
| Nov 13, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 5,800 |
| Nov 12, 2025 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 0.89% | 27,200 |
| Nov 11, 2025 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -0.88% | 42,800 |
| Nov 10, 2025 | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | 0.89% | 56,500 |
| Nov 7, 2025 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | -0.88% | 114,000 |