Skip to main content
logo
Civmec Limited (SGX:P9D)
Singapore flag Singapore · Delayed Price · Currency is SGD
1.140
0.00 (0.00%)
Dec 31, 2025, 12:04 PM SGT

Civmec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20251.141.141.131.141.14-34,400
Dec 29, 20251.141.141.131.141.14-381,200
Dec 26, 20251.151.151.131.141.14-0.87%39,000
Dec 24, 20251.151.151.141.151.15-210,500
Dec 23, 20251.151.151.141.151.150.88%271,300
Dec 22, 20251.151.151.141.141.14-736,800
Dec 19, 20251.151.151.141.141.14-0.87%129,400
Dec 18, 20251.151.151.141.151.15-188,200
Dec 17, 20251.141.151.141.151.150.88%126,000
Dec 16, 20251.141.141.141.141.14-0.87%136,900
Dec 15, 20251.161.161.151.151.15-124,700
Dec 12, 20251.161.161.151.151.15-177,600
Dec 11, 20251.151.161.141.151.150.88%96,700
Dec 10, 20251.141.141.141.141.14-78,300
Dec 9, 20251.141.141.131.141.14-54,800
Dec 8, 20251.141.141.131.141.14-47,800
Dec 5, 20251.141.141.131.141.14-25,100
Dec 4, 20251.141.151.131.141.14-0.87%71,200
Dec 3, 20251.161.161.151.151.15-0.86%69,100
Dec 2, 20251.151.161.151.161.160.87%112,100
Dec 1, 20251.141.151.141.151.15-117,100
Nov 28, 20251.151.161.141.151.15-265,500
Nov 27, 20251.151.151.141.151.15-119,000
Nov 26, 20251.151.151.131.151.150.88%200,300
Nov 25, 20251.151.151.121.141.14-59,800
Nov 24, 20251.131.141.121.141.140.88%137,100
Nov 21, 20251.121.131.121.131.13-25,400
Nov 20, 20251.121.131.111.131.131.80%11,100
Nov 19, 20251.101.121.101.111.11-138,200
Nov 18, 20251.111.121.101.111.11-97,200
Nov 17, 20251.111.131.101.111.11-1.77%109,200
Nov 14, 20251.131.131.111.131.13-0.88%6,500
Nov 13, 20251.131.141.121.141.140.88%5,800
Nov 12, 20251.111.131.111.131.130.89%27,200
Nov 11, 20251.121.131.111.121.12-0.88%42,800
Nov 10, 20251.141.141.111.131.130.89%56,500
Nov 7, 20251.141.141.101.121.12-0.88%114,000
Nov 6, 20251.151.151.111.131.130.89%55,600
Nov 5, 20251.141.141.111.121.12-2.61%189,600
Nov 4, 20251.171.181.151.151.15-1.71%81,900
Nov 3, 20251.161.191.161.171.171.74%346,300
Oct 31, 20251.181.181.151.151.15-2.54%408,400
Oct 30, 20251.161.191.151.181.181.72%637,300
Oct 29, 20251.171.181.151.161.16-195,800
Oct 28, 20251.171.171.161.161.16-0.85%145,200
Oct 27, 20251.121.181.121.171.174.46%676,800
Oct 24, 20251.121.121.121.121.12-92,700
Oct 23, 20251.101.121.101.121.121.82%75,600
Oct 22, 20251.081.111.081.101.100.92%196,000
Oct 21, 20251.071.111.071.091.092.83%188,600