Civmec Limited (SGX:P9D)
Singapore · Delayed Price · Currency is SGD 1.150
-0.030 (-2.54%)
Oct 31, 2025, 5:04 PM SGT
Civmec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 408,400 |
| Oct 30, 2025 | 1.16 | 1.19 | 1.15 | 1.18 | 1.18 | 1.72% | 637,300 |
| Oct 29, 2025 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | - | 195,800 |
| Oct 28, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 145,200 |
| Oct 27, 2025 | 1.12 | 1.18 | 1.12 | 1.17 | 1.17 | 4.46% | 676,800 |
| Oct 24, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 92,700 |
| Oct 23, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 1.82% | 75,600 |
| Oct 22, 2025 | 1.08 | 1.11 | 1.08 | 1.10 | 1.10 | 0.92% | 196,000 |
| Oct 21, 2025 | 1.07 | 1.11 | 1.07 | 1.09 | 1.09 | 2.83% | 188,600 |
| Oct 17, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.93% | 197,900 |
| Oct 16, 2025 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -1.83% | 83,300 |
| Oct 15, 2025 | 1.10 | 1.10 | 1.07 | 1.09 | 1.09 | 0.93% | 76,500 |
| Oct 14, 2025 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | -1.82% | 196,900 |
| Oct 13, 2025 | 1.11 | 1.11 | 1.06 | 1.10 | 1.10 | -3.51% | 360,700 |
| Oct 10, 2025 | 1.15 | 1.15 | 1.12 | 1.14 | 1.11 | 0.88% | 328,700 |
| Oct 9, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.10 | -1.74% | 100,700 |
| Oct 8, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.12 | 1.77% | 246,600 |
| Oct 7, 2025 | 1.14 | 1.15 | 1.12 | 1.13 | 1.10 | -0.88% | 317,600 |
| Oct 6, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.11 | - | 170,100 |
| Oct 3, 2025 | 1.14 | 1.16 | 1.14 | 1.14 | 1.11 | -0.87% | 183,700 |
| Oct 2, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.12 | - | 211,800 |
| Oct 1, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.12 | 1.77% | 243,600 |
| Sep 30, 2025 | 1.11 | 1.14 | 1.10 | 1.13 | 1.10 | 0.89% | 272,400 |
| Sep 29, 2025 | 1.11 | 1.15 | 1.11 | 1.12 | 1.09 | 1.82% | 266,500 |
| Sep 26, 2025 | 1.10 | 1.11 | 1.10 | 1.10 | 1.07 | -0.90% | 130,100 |
| Sep 25, 2025 | 1.11 | 1.12 | 1.10 | 1.11 | 1.08 | 1.83% | 135,600 |
| Sep 24, 2025 | 1.10 | 1.12 | 1.09 | 1.09 | 1.06 | -1.80% | 75,700 |
| Sep 23, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.08 | 0.91% | 67,900 |
| Sep 22, 2025 | 1.09 | 1.11 | 1.09 | 1.10 | 1.07 | 0.92% | 233,900 |
| Sep 19, 2025 | 1.10 | 1.10 | 1.07 | 1.09 | 1.06 | -0.91% | 65,800 |
| Sep 18, 2025 | 1.12 | 1.12 | 1.09 | 1.10 | 1.07 | -1.79% | 174,700 |
| Sep 17, 2025 | 1.14 | 1.14 | 1.11 | 1.12 | 1.09 | -1.75% | 170,000 |
| Sep 16, 2025 | 1.12 | 1.15 | 1.12 | 1.14 | 1.11 | 1.79% | 309,900 |
| Sep 15, 2025 | 1.10 | 1.13 | 1.10 | 1.12 | 1.09 | 4.67% | 1,082,400 |
| Sep 12, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.04 | 1.90% | 181,400 |
| Sep 11, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.02 | - | 195,300 |
| Sep 10, 2025 | 1.00 | 1.06 | 1.00 | 1.05 | 1.02 | 5.53% | 1,130,600 |
| Sep 9, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 0.97 | - | 294,800 |
| Sep 8, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 0.97 | 0.51% | 228,900 |
| Sep 5, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.96 | -0.50% | 247,000 |
| Sep 4, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 0.97 | 1.02% | 317,500 |
| Sep 3, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.96 | 1.55% | 375,800 |
| Sep 2, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.94 | -1.02% | 245,700 |
| Sep 1, 2025 | 0.97 | 1.00 | 0.97 | 0.98 | 0.95 | 1.03% | 487,900 |
| Aug 29, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.94 | 2.65% | 587,100 |
| Aug 28, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.92 | 0.53% | 59,500 |
| Aug 27, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.92 | -1.05% | 145,300 |
| Aug 26, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.93 | 2.15% | 23,900 |
| Aug 25, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.91 | -1.59% | 142,400 |
| Aug 22, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.92 | - | 34,900 |