Civmec Limited (SGX:P9D)
Singapore · Delayed Price · Currency is SGD 1.390
0.00 (0.00%)
At close: Mar 20, 2026
Civmec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.39 | 1.42 | 1.38 | 1.39 | 1.39 | - | 92,000 |
| Mar 19, 2026 | 1.42 | 1.43 | 1.37 | 1.39 | 1.39 | -3.47% | 242,000 |
| Mar 18, 2026 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | 0.70% | 20,200 |
| Mar 17, 2026 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | - | 43,100 |
| Mar 16, 2026 | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | -0.69% | 49,200 |
| Mar 13, 2026 | 1.44 | 1.47 | 1.44 | 1.44 | 1.44 | - | 151,800 |
| Mar 12, 2026 | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | -1.37% | 96,400 |
| Mar 11, 2026 | 1.42 | 1.50 | 1.42 | 1.46 | 1.46 | 2.82% | 193,200 |
| Mar 10, 2026 | 1.40 | 1.44 | 1.40 | 1.42 | 1.42 | - | 80,500 |
| Mar 9, 2026 | 1.44 | 1.44 | 1.38 | 1.42 | 1.42 | -2.07% | 425,100 |
| Mar 6, 2026 | 1.46 | 1.48 | 1.44 | 1.45 | 1.45 | -0.68% | 78,300 |
| Mar 5, 2026 | 1.43 | 1.47 | 1.43 | 1.46 | 1.46 | 1.39% | 370,400 |
| Mar 4, 2026 | 1.48 | 1.48 | 1.42 | 1.44 | 1.44 | -2.70% | 670,200 |
| Mar 3, 2026 | 1.50 | 1.52 | 1.48 | 1.48 | 1.48 | -1.33% | 418,800 |
| Mar 2, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | - | 363,000 |
| 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 |