Civmec Limited (SGX:P9D)
Singapore · Delayed Price · Currency is SGD 1.090
-0.010 (-0.91%)
Sep 19, 2025, 4:39 PM SGT
Civmec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1.10 | 1.10 | 1.07 | 1.09 | 1.09 | -0.91% | 65,800 |
| Sep 18, 2025 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -1.79% | 174,700 |
| Sep 17, 2025 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -1.75% | 170,000 |
| Sep 16, 2025 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 1.79% | 309,900 |
| Sep 15, 2025 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | 4.67% | 1,082,400 |
| Sep 12, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.90% | 181,400 |
| Sep 11, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 195,300 |
| Sep 10, 2025 | 1.00 | 1.06 | 1.00 | 1.05 | 1.05 | 5.53% | 1,130,600 |
| Sep 9, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 294,800 |
| Sep 8, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.51% | 228,900 |
| Sep 5, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.50% | 247,000 |
| Sep 4, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 1.02% | 317,500 |
| Sep 3, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 1.55% | 375,800 |
| Sep 2, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 245,700 |
| Sep 1, 2025 | 0.97 | 1.00 | 0.97 | 0.98 | 0.98 | 1.03% | 487,900 |
| Aug 29, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 2.65% | 587,100 |
| Aug 28, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.53% | 59,500 |
| Aug 27, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 145,300 |
| Aug 26, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 2.15% | 23,900 |
| Aug 25, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -1.59% | 142,400 |
| Aug 22, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 34,900 |
| Aug 21, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 0.53% | 51,900 |
| Aug 20, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.53% | 131,500 |
| Aug 19, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | - | 115,000 |
| Aug 18, 2025 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 2.16% | 52,600 |
| Aug 15, 2025 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | -1.60% | 126,100 |
| Aug 14, 2025 | 0.95 | 0.95 | 0.90 | 0.94 | 0.94 | -0.53% | 364,200 |
| Aug 13, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.05% | 154,400 |
| Aug 12, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.52% | 116,700 |
| Aug 11, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | - | 53,500 |
| Aug 8, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -3.03% | 323,400 |
| Aug 7, 2025 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 641,200 |
| Aug 6, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 318,800 |
| Aug 5, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.03% | 263,500 |
| Aug 4, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | - | 67,800 |
| Aug 1, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 1.04% | 38,200 |
| Jul 31, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 171,500 |
| Jul 30, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | - | 85,000 |
| Jul 29, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -0.51% | 206,200 |
| Jul 28, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 264,500 |
| Jul 25, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 267,800 |
| Jul 24, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 5.35% | 1,108,400 |
| Jul 23, 2025 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | 0.54% | 221,400 |
| Jul 22, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | 60,000 |
| Jul 21, 2025 | 0.93 | 0.95 | 0.92 | 0.92 | 0.92 | -0.54% | 334,500 |
| Jul 18, 2025 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -1.07% | 154,800 |
| Jul 17, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.53% | 48,100 |
| Jul 16, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 67,900 |
| Jul 15, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | 0.53% | 111,600 |
| Jul 14, 2025 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | - | 13,600 |