Civmec Limited (SGX:P9D)
Singapore · Delayed Price · Currency is SGD 1.530
-0.020 (-1.29%)
Jul 21, 2026, 5:06 PM SGT
SGX:P9D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1.55 | 1.55 | 1.52 | 1.54 | - | -0.65% | 36,100 |
| Jul 20, 2026 | 1.55 | 1.55 | 1.52 | 1.55 | 1.55 | -1.27% | 36,100 |
| Jul 17, 2026 | 1.54 | 1.57 | 1.52 | 1.57 | 1.57 | -1.88% | 13,800 |
| Jul 16, 2026 | 1.57 | 1.60 | 1.53 | 1.60 | 1.60 | - | 19,200 |
| Jul 15, 2026 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 3.90% | 62,000 |
| Jul 14, 2026 | 1.61 | 1.61 | 1.53 | 1.54 | 1.54 | -5.52% | 85,500 |
| Jul 13, 2026 | 1.61 | 1.64 | 1.58 | 1.63 | 1.63 | 0.62% | 27,600 |
| Jul 10, 2026 | 1.62 | 1.62 | 1.58 | 1.62 | 1.62 | - | 88,400 |
| Jul 9, 2026 | 1.63 | 1.64 | 1.60 | 1.62 | 1.62 | -1.82% | 59,000 |
| Jul 8, 2026 | 1.67 | 1.67 | 1.62 | 1.65 | 1.65 | -1.20% | 161,700 |
| Jul 7, 2026 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | -1.76% | 20,400 |
| Jul 6, 2026 | 1.69 | 1.70 | 1.65 | 1.70 | 1.70 | -0.58% | 29,900 |
| Jul 3, 2026 | 1.69 | 1.71 | 1.65 | 1.71 | 1.71 | 0.59% | 20,700 |
| Jul 2, 2026 | 1.65 | 1.70 | 1.64 | 1.70 | 1.70 | - | 43,100 |
| Jul 1, 2026 | 1.75 | 1.75 | 1.67 | 1.70 | 1.70 | -2.30% | 88,600 |
| Jun 30, 2026 | 1.75 | 1.75 | 1.71 | 1.74 | 1.74 | -0.57% | 10,900 |
| Jun 29, 2026 | 1.70 | 1.77 | 1.69 | 1.75 | 1.75 | 2.94% | 200,700 |
| Jun 26, 2026 | 1.70 | 1.71 | 1.68 | 1.70 | 1.70 | -0.58% | 91,000 |
| Jun 25, 2026 | 1.73 | 1.74 | 1.71 | 1.71 | 1.71 | -1.16% | 50,800 |
| Jun 24, 2026 | 1.72 | 1.73 | 1.69 | 1.73 | 1.73 | -0.57% | 302,100 |
| Jun 23, 2026 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | 1.16% | 89,300 |
| Jun 22, 2026 | 1.73 | 1.74 | 1.71 | 1.72 | 1.72 | -1.15% | 162,100 |
| Jun 19, 2026 | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | -0.57% | 59,000 |
| Jun 18, 2026 | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | - | 87,400 |
| Jun 17, 2026 | 1.77 | 1.78 | 1.74 | 1.75 | 1.75 | -1.13% | 144,200 |
| Jun 16, 2026 | 1.69 | 1.78 | 1.69 | 1.77 | 1.77 | 5.99% | 862,200 |
| Jun 15, 2026 | 1.64 | 1.67 | 1.63 | 1.67 | 1.67 | 3.09% | 703,200 |
| Jun 12, 2026 | 1.60 | 1.62 | 1.58 | 1.62 | 1.62 | 1.89% | 548,200 |
| Jun 11, 2026 | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | -0.63% | 89,400 |
| Jun 10, 2026 | 1.58 | 1.60 | 1.57 | 1.60 | 1.60 | 1.91% | 310,800 |
| Jun 9, 2026 | 1.51 | 1.58 | 1.51 | 1.57 | 1.57 | 4.67% | 459,400 |
| Jun 8, 2026 | 1.54 | 1.54 | 1.47 | 1.50 | 1.50 | -3.85% | 222,100 |
| Jun 5, 2026 | 1.57 | 1.59 | 1.55 | 1.56 | 1.56 | 1.30% | 332,700 |
| Jun 4, 2026 | 1.55 | 1.56 | 1.53 | 1.54 | 1.54 | -1.28% | 76,600 |
| Jun 3, 2026 | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | 1.30% | 138,700 |
| Jun 2, 2026 | 1.54 | 1.56 | 1.53 | 1.54 | 1.54 | 0.65% | 291,100 |
| May 29, 2026 | 1.51 | 1.54 | 1.48 | 1.53 | 1.53 | 1.32% | 316,000 |
| May 28, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | 0.67% | 106,500 |
| May 26, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | -0.66% | 44,800 |
| May 25, 2026 | 1.48 | 1.52 | 1.48 | 1.51 | 1.51 | 2.03% | 293,600 |
| May 22, 2026 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | - | 99,600 |
| May 21, 2026 | 1.47 | 1.50 | 1.47 | 1.48 | 1.48 | 0.68% | 279,300 |
| May 20, 2026 | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | - | 11,000 |
| May 19, 2026 | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | 0.68% | 67,200 |
| May 18, 2026 | 1.47 | 1.47 | 1.44 | 1.46 | 1.46 | -0.68% | 31,700 |
| May 15, 2026 | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | 3.52% | 529,500 |
| May 14, 2026 | 1.40 | 1.42 | 1.38 | 1.42 | 1.42 | 0.71% | 35,200 |
| May 13, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 3,100 |
| May 12, 2026 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | -1.40% | 111,100 |
| May 11, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | - | 61,400 |