Civmec Limited (SGX:P9D)
Singapore · Delayed Price · Currency is SGD 1.420
+0.020 (1.43%)
Oct 23, 2026, 5:04 PM SGT
SGX:P9D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.38 | 1.42 | 1.36 | 1.42 | 1.42 | 1.43% | 87,800 |
| Oct 22, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | -0.71% | 59,700 |
| Oct 21, 2026 | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | - | 14,700 |
| Oct 20, 2026 | 1.38 | 1.43 | 1.38 | 1.41 | 1.41 | 2.17% | 67,100 |
| Oct 19, 2026 | 1.40 | 1.40 | 1.36 | 1.38 | 1.38 | -3.50% | 76,100 |
| Oct 16, 2026 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | 2.88% | 50,500 |
| Oct 15, 2026 | 1.45 | 1.45 | 1.38 | 1.39 | 1.39 | -4.14% | 52,100 |
| Oct 14, 2026 | 1.48 | 1.48 | 1.41 | 1.45 | 1.45 | -2.68% | 55,900 |
| Oct 13, 2026 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | -1.32% | 53,500 |
| Oct 12, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | 0.08% | 19,800 |
| Oct 9, 2026 | 1.54 | 1.54 | 1.52 | 1.54 | 1.51 | - | 3,700 |
| Oct 8, 2026 | 1.53 | 1.55 | 1.53 | 1.54 | 1.51 | - | 17,200 |
| Oct 7, 2026 | 1.55 | 1.55 | 1.53 | 1.54 | 1.51 | -0.65% | 41,000 |
| Oct 6, 2026 | 1.54 | 1.55 | 1.50 | 1.55 | 1.52 | 1.97% | 217,700 |
| Oct 5, 2026 | 1.52 | 1.54 | 1.51 | 1.52 | 1.49 | - | 18,100 |
| Oct 2, 2026 | 1.50 | 1.53 | 1.50 | 1.52 | 1.49 | -0.65% | 69,600 |
| Oct 1, 2026 | 1.50 | 1.54 | 1.50 | 1.53 | 1.50 | - | 17,900 |
| Sep 30, 2026 | 1.51 | 1.54 | 1.50 | 1.53 | 1.50 | -1.29% | 87,700 |
| Sep 29, 2026 | 1.52 | 1.55 | 1.50 | 1.55 | 1.52 | - | 65,300 |
| Sep 28, 2026 | 1.57 | 1.57 | 1.53 | 1.55 | 1.52 | -1.27% | 38,000 |
| Sep 25, 2026 | 1.59 | 1.60 | 1.57 | 1.57 | 1.54 | -2.48% | 3,700 |
| Sep 24, 2026 | 1.59 | 1.61 | 1.56 | 1.61 | 1.58 | - | 27,300 |
| Sep 23, 2026 | 1.60 | 1.62 | 1.58 | 1.61 | 1.58 | 0.62% | 43,200 |
| Sep 22, 2026 | 1.57 | 1.60 | 1.57 | 1.60 | 1.57 | -0.62% | 12,700 |
| Sep 21, 2026 | 1.61 | 1.62 | 1.58 | 1.61 | 1.58 | 1.26% | 57,600 |
| Sep 18, 2026 | 1.59 | 1.61 | 1.56 | 1.59 | 1.56 | -1.24% | 22,600 |
| Sep 17, 2026 | 1.61 | 1.61 | 1.58 | 1.61 | 1.58 | - | 9,900 |
| Sep 16, 2026 | 1.59 | 1.61 | 1.55 | 1.61 | 1.58 | -1.83% | 28,200 |
| Sep 15, 2026 | 1.57 | 1.64 | 1.55 | 1.64 | 1.61 | 4.46% | 15,000 |
| Sep 14, 2026 | 1.63 | 1.63 | 1.53 | 1.57 | 1.54 | -3.68% | 90,000 |
| Sep 11, 2026 | 1.64 | 1.64 | 1.61 | 1.63 | 1.60 | -0.61% | 19,500 |
| Sep 10, 2026 | 1.63 | 1.64 | 1.60 | 1.64 | 1.61 | -0.61% | 42,600 |
| Sep 9, 2026 | 1.64 | 1.65 | 1.63 | 1.65 | 1.62 | - | 7,400 |
| Sep 8, 2026 | 1.63 | 1.65 | 1.61 | 1.65 | 1.62 | 0.61% | 5,700 |
| Sep 7, 2026 | 1.65 | 1.65 | 1.60 | 1.64 | 1.61 | - | 39,600 |
| Sep 4, 2026 | 1.65 | 1.65 | 1.62 | 1.64 | 1.61 | 1.23% | 12,900 |
| Sep 3, 2026 | 1.64 | 1.64 | 1.61 | 1.62 | 1.59 | -1.22% | 71,900 |
| Sep 2, 2026 | 1.64 | 1.64 | 1.63 | 1.64 | 1.61 | - | 35,400 |
| Sep 1, 2026 | 1.64 | 1.64 | 1.61 | 1.64 | 1.61 | - | 30,300 |
| Aug 31, 2026 | 1.65 | 1.66 | 1.62 | 1.64 | 1.61 | -1.20% | 78,000 |
| Aug 28, 2026 | 1.65 | 1.68 | 1.65 | 1.66 | 1.63 | 1.84% | 58,000 |
| Aug 27, 2026 | 1.69 | 1.70 | 1.62 | 1.63 | 1.60 | -4.12% | 112,800 |
| Aug 26, 2026 | 1.71 | 1.72 | 1.69 | 1.70 | 1.67 | -1.16% | 32,800 |
| Aug 25, 2026 | 1.72 | 1.73 | 1.71 | 1.72 | 1.69 | -0.58% | 95,200 |
| Aug 24, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.69 | 1.17% | 317,100 |
| Aug 21, 2026 | 1.69 | 1.72 | 1.68 | 1.71 | 1.68 | 1.18% | 559,000 |
| Aug 20, 2026 | 1.66 | 1.69 | 1.66 | 1.69 | 1.66 | 0.60% | 47,600 |
| Aug 19, 2026 | 1.68 | 1.69 | 1.67 | 1.68 | 1.65 | -0.59% | 87,400 |
| Aug 18, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.66 | - | 55,100 |
| Aug 17, 2026 | 1.66 | 1.69 | 1.66 | 1.69 | 1.66 | 1.81% | 138,900 |