China Aviation Oil Share Price History (SGX:G92)

SGX Listed Stock

CHINA AVIATION OIL(S) CORP LTD (SGX:G92)

SGD 1.150
-0.010 / -0.86%

Share Price as of: 2021-04-13 17:16

Market / ISIN Code: SGX Mainboard / SG1T06929205

Sector / Industry Group / Industry: Energy / Energy / Oil, Gas and Consumable Fuels

CHINA AVIATION OIL(S) CORP LTD G92.SI Share Price Chart Loading In Progress ...

Trade Date		Open Price	Day High	Day Low	Closed Price	Change	%	Volume	Value	Short Sell Volume	BuyBack Volume
2021-04-13	CD	1.160	1.160	1.140	1.150	-0.010	-0.9	460,800	530,996	56,800	-
2021-04-12	CD	1.170	1.170	1.140	1.160	-0.010	-0.9	577,200	664,508	44,700	-
2021-04-09	CD	1.160	1.170	1.150	1.170	0.010	0.9	502,800	583,730	27,000	-
2021-04-08	CD	1.170	1.170	1.160	1.160	-0.010	-0.9	311,500	363,944	62,600	-
2021-04-07	CD	1.150	1.170	1.140	1.170	0.020	1.7	1,553,300	1,801,103	35,100	-
2021-04-06		1.160	1.160	1.140	1.150	-	-	166,900	191,756	2,800	-
2021-04-05		1.140	1.160	1.140	1.150	0.010	0.9	825,600	949,538	5,800	-
2021-04-01		1.130	1.150	1.130	1.140	0.010	0.9	585,400	667,037	300	-
2021-03-31		1.140	1.140	1.130	1.130	-0.010	-0.9	496,900	564,649	-	-
2021-03-30		1.130	1.160	1.130	1.140	0.020	1.8	1,401,500	1,606,076	-	-
2021-03-29		1.130	1.140	1.120	1.120	-0.010	-0.9	505,300	570,982	8,200	-
2021-03-26		1.130	1.130	1.120	1.130	0.010	0.9	288,500	324,570	2,500	-
2021-03-25		1.110	1.130	1.110	1.120	0.010	0.9	429,300	480,040	8,700	-
2021-03-24		1.120	1.120	1.110	1.110	-0.010	-0.9	523,600	582,364	1,600	-
2021-03-23		1.140	1.140	1.120	1.120	-	-	198,900	223,379	8,100	-
2021-03-22		1.110	1.130	1.110	1.120	-	-	447,700	503,214	22,500	-
2021-03-19		1.120	1.120	1.110	1.120	-0.010	-0.9	150,400	167,859	200	-
2021-03-18		1.120	1.130	1.110	1.130	0.010	0.9	504,200	565,614	-	-
2021-03-17		1.110	1.120	1.110	1.120	0.010	0.9	280,800	312,717	25,400	-
2021-03-16		1.130	1.130	1.110	1.110	-0.010	-0.9	414,700	463,959	10,000	-
2021-03-15		1.110	1.120	1.110	1.120	0.020	1.8	451,800	504,373	-	-
2021-03-12		1.110	1.120	1.100	1.100	-	-	303,500	336,425	9,100	-
2021-03-11		1.120	1.120	1.100	1.100	-0.020	-1.8	598,700	664,745	9,900	-
2021-03-10		1.110	1.120	1.100	1.120	0.020	1.8	225,600	250,392	19,400	-
2021-03-09		1.110	1.120	1.100	1.100	-	-	416,200	461,004	69,400	-
2021-03-08		1.120	1.120	1.100	1.100	-	-	537,900	595,744	6,800	-
2021-03-05		1.100	1.100	1.080	1.100	-	-	545,700	596,347	28,900	-
2021-03-04		1.130	1.130	1.100	1.100	-0.030	-2.7	1,324,600	1,465,721	101,000	-
2021-03-03		1.140	1.140	1.130	1.130	-0.010	-0.9	369,200	417,681	64,700	-
2021-03-02		1.130	1.150	1.130	1.140	0.020	1.8	1,013,500	1,154,360	55,100	-
2021-03-01		1.140	1.150	1.120	1.120	-0.020	-1.8	815,700	922,999	218,900	-
2021-02-26		1.140	1.160	1.130	1.140	-0.020	-1.7	887,100	1,013,377	64,800	-
2021-02-25		1.150	1.160	1.130	1.160	0.020	1.8	642,600	737,392	64,900	-
2021-02-24		1.150	1.160	1.130	1.140	-0.010	-0.9	634,900	726,866	35,000	-
2021-02-23		1.140	1.150	1.130	1.150	0.010	0.9	625,500	715,707	98,000	-
2021-02-22		1.140	1.150	1.130	1.140	0.010	0.9	229,300	260,919	53,500	-
2021-02-19		1.150	1.160	1.120	1.130	-0.030	-2.6	635,100	721,522	29,800	-
2021-02-18		1.160	1.170	1.150	1.160	-	-	572,000	662,530	29,600	-
2021-02-17		1.170	1.180	1.150	1.160	-0.010	-0.9	273,500	317,337	65,400	-
2021-02-16		1.180	1.180	1.160	1.170	-0.010	-0.8	695,500	812,397	16,900	-
2021-02-15		1.140	1.180	1.140	1.180	0.030	2.6	621,000	722,157	16,900	-

Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.

Note Short Sell volume according to the Daily Short Sell Report published by SGX. For latest summary on short sell transactions, see SGX Top Short Sell Counters By Volume, SGX Top Short Sell Counters By Value.

Note Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market.

Change / %	> +5% price gain
	> -5% price loss

Short Sell Volume	> 30% of Total Volume
	> 50% of Total Volume

View the share price performance of SGX Energy sector stocks @ Market > Share Price Performance > Energy Sector

Your Say

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

SGX Market |

Stock / REIT Search

FTSE ST Indices & STI Constituents Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price