Civmec Limited (SGX:P9D)
Singapore · Delayed Price · Currency is SGD 1.500
+0.010 (0.67%)
At close: Feb 27, 2026
Civmec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.49 | 1.50 | 1.47 | 1.50 | 1.50 | 0.67% | 156,900 |
| Feb 26, 2026 | 1.46 | 1.50 | 1.46 | 1.49 | 1.49 | 1.36% | 221,100 |
| Feb 25, 2026 | 1.47 | 1.49 | 1.47 | 1.47 | 1.47 | -0.68% | 128,000 |
| Feb 24, 2026 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -1.99% | 418,600 |
| Feb 23, 2026 | 1.49 | 1.55 | 1.49 | 1.51 | 1.51 | 1.34% | 504,500 |
| Feb 20, 2026 | 1.43 | 1.49 | 1.41 | 1.49 | 1.49 | 7.19% | 822,800 |
| Feb 19, 2026 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | 1.46% | 326,700 |
| Feb 16, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 3.79% | 156,500 |
| Feb 13, 2026 | 1.34 | 1.37 | 1.32 | 1.32 | 1.32 | -2.94% | 805,200 |
| Feb 12, 2026 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | - | 60,500 |
| Feb 11, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | - | 41,300 |
| Feb 10, 2026 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | - | 78,700 |
| Feb 9, 2026 | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | 1.49% | 16,300 |
| Feb 6, 2026 | 1.38 | 1.39 | 1.31 | 1.34 | 1.34 | -3.60% | 224,500 |
| Feb 5, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | - | 190,300 |
| Feb 4, 2026 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | - | 384,400 |
| Feb 3, 2026 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | 0.72% | 61,600 |
| Feb 2, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | - | 119,100 |
| Jan 30, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | - | 152,000 |
| Jan 29, 2026 | 1.38 | 1.40 | 1.37 | 1.38 | 1.38 | 0.73% | 174,400 |
| Jan 28, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -2.14% | 142,800 |
| Jan 27, 2026 | 1.39 | 1.44 | 1.37 | 1.40 | 1.40 | 0.72% | 356,400 |
| Jan 26, 2026 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | -0.71% | 125,300 |
| Jan 23, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | - | 292,900 |
| Jan 22, 2026 | 1.36 | 1.41 | 1.36 | 1.40 | 1.40 | 4.48% | 648,400 |
| Jan 21, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -0.74% | 161,300 |
| Jan 20, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | - | 151,700 |
| 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 |