Skip to main content
logo
Civmec Limited (SGX:P9D)
Singapore flag Singapore · Delayed Price · Currency is SGD
1.140
0.00 (0.00%)
Dec 5, 2025, 5:04 PM SGT

Civmec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 17, 20251.071.071.051.061.06-0.93%197,900
Oct 16, 20251.081.091.071.071.07-1.83%83,300
Oct 15, 20251.101.101.071.091.090.93%76,500
Oct 14, 20251.101.101.061.081.08-1.82%196,900
Oct 13, 20251.111.111.061.101.10-3.51%360,700
Oct 10, 20251.151.151.121.141.110.88%328,700
Oct 9, 20251.151.151.131.131.10-1.74%100,700
Oct 8, 20251.121.151.121.151.121.77%246,600
Oct 7, 20251.141.151.121.131.10-0.88%317,600
Oct 6, 20251.151.151.141.141.11-170,100
Oct 3, 20251.141.161.141.141.11-0.87%183,700
Oct 2, 20251.151.161.141.151.12-211,800
Oct 1, 20251.131.151.131.151.121.77%243,600
Sep 30, 20251.111.141.101.131.100.89%272,400
Sep 29, 20251.111.151.111.121.091.82%266,500
Sep 26, 20251.101.111.101.101.07-0.90%130,100