Civmec Limited (SGX:P9D)
Singapore · Delayed Price · Currency is SGD 1.660
+0.030 (1.84%)
Aug 28, 2026, 5:04 PM SGT
SGX:P9D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.65 | 1.68 | 1.65 | 1.66 | 1.66 | 1.84% | 58,000 |
| Aug 27, 2026 | 1.69 | 1.70 | 1.62 | 1.63 | 1.63 | -4.12% | 112,800 |
| Aug 26, 2026 | 1.71 | 1.72 | 1.69 | 1.70 | 1.70 | -1.16% | 32,800 |
| Aug 25, 2026 | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | -0.58% | 95,200 |
| Aug 24, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | 1.17% | 317,100 |
| Aug 21, 2026 | 1.69 | 1.72 | 1.68 | 1.71 | 1.71 | 1.18% | 559,000 |
| Aug 20, 2026 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | 0.60% | 47,600 |
| Aug 19, 2026 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | -0.59% | 87,400 |
| Aug 18, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | - | 55,100 |
| Aug 17, 2026 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | 1.81% | 138,900 |
| Aug 14, 2026 | 1.66 | 1.68 | 1.66 | 1.66 | 1.66 | -0.60% | 120,100 |
| Aug 13, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 1.83% | 66,700 |
| Aug 12, 2026 | 1.66 | 1.67 | 1.64 | 1.64 | 1.64 | - | 139,400 |
| Aug 11, 2026 | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | - | 63,300 |
| Aug 7, 2026 | 1.61 | 1.64 | 1.60 | 1.64 | 1.64 | 1.86% | 156,700 |
| Aug 6, 2026 | 1.56 | 1.61 | 1.56 | 1.61 | 1.61 | 3.21% | 123,200 |
| Aug 5, 2026 | 1.53 | 1.56 | 1.52 | 1.56 | 1.56 | 1.96% | 90,500 |
| Aug 4, 2026 | 1.53 | 1.55 | 1.51 | 1.53 | 1.53 | -1.29% | 95,300 |
| Aug 3, 2026 | 1.55 | 1.55 | 1.52 | 1.55 | 1.55 | 0.65% | 8,100 |
| Jul 31, 2026 | 1.54 | 1.54 | 1.51 | 1.54 | 1.54 | - | 61,900 |
| Jul 30, 2026 | 1.53 | 1.55 | 1.51 | 1.54 | 1.54 | -0.65% | 50,400 |
| Jul 29, 2026 | 1.56 | 1.57 | 1.52 | 1.55 | 1.55 | -1.27% | 30,300 |
| Jul 28, 2026 | 1.57 | 1.57 | 1.54 | 1.57 | 1.57 | - | 139,100 |
| Jul 27, 2026 | 1.51 | 1.59 | 1.51 | 1.57 | 1.57 | 3.97% | 337,200 |
| Jul 24, 2026 | 1.51 | 1.53 | 1.49 | 1.51 | 1.51 | -1.31% | 34,600 |
| Jul 23, 2026 | 1.55 | 1.55 | 1.51 | 1.53 | 1.53 | -1.29% | 67,600 |
| Jul 22, 2026 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 1.31% | 20,900 |
| Jul 21, 2026 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | -1.29% | 37,500 |
| 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 |