China Aviation Oil Share Price History (SGX:G92)

SGX Listed Stock

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

SGD 0.945
-0.010 / -1.05%

Share Price as of: 2020-10-26 17:16

Market / ISIN Code: SGX Mainboard / SG1T06929205

GICS^® 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
2020-10-26	0.960	0.960	0.940	0.945	-0.010	-1.0	276,200	261,463	900	-
2020-10-23	0.955	0.970	0.955	0.955	-	-	170,300	163,524	27,600	-
2020-10-22	0.980	0.980	0.955	0.955	-0.010	-1.0	248,700	239,698	11,200	-
2020-10-21	0.995	0.995	0.965	0.965	-0.010	-1.0	344,600	334,891	1,500	-
2020-10-20	0.980	0.980	0.975	0.975	-0.005	-0.5	103,100	100,592	4,900	-
2020-10-19	0.980	0.990	0.975	0.980	0.005	0.5	257,400	252,508	12,400	-
2020-10-16	0.980	0.990	0.975	0.975	-	-	228,400	223,930	8,000	-
2020-10-15	0.995	1.000	0.975	0.975	-0.020	-2.0	258,700	254,972	11,500	-
2020-10-14	0.995	1.010	0.995	0.995	-0.005	-0.5	92,400	92,395	12,600	-
2020-10-13	1.000	1.010	0.985	1.000	-	-	560,100	560,017	31,900	-
2020-10-12	0.995	1.020	0.985	1.000	0.005	0.5	774,400	776,272	38,600	-
2020-10-09	0.990	1.000	0.985	0.995	0.020	2.1	587,500	582,580	26,800	-
2020-10-08	0.965	0.990	0.965	0.975	0.010	1.0	491,400	480,788	22,200	-
2020-10-07	0.970	0.975	0.960	0.965	-0.010	-1.0	237,400	229,751	23,300	-
2020-10-06	0.945	0.980	0.945	0.975	0.035	3.7	1,031,300	992,974	9,600	-
2020-10-05	0.940	0.950	0.935	0.940	0.005	0.5	72,200	67,930	3,400	-
2020-10-02	0.955	0.955	0.930	0.935	-0.015	-1.6	280,300	262,554	42,400	-
2020-10-01	0.935	0.955	0.935	0.950	0.020	2.2	486,200	461,001	24,300	-
2020-09-30	0.905	0.935	0.900	0.930	0.035	3.9	602,500	554,283	7,100	-
2020-09-29	0.925	0.925	0.895	0.895	-0.015	-1.6	234,200	211,883	12,000	-
2020-09-28	0.900	0.920	0.900	0.910	0.010	1.1	220,700	200,877	3,800	-
2020-09-25	0.900	0.920	0.895	0.900	0.005	0.6	453,800	409,864	71,000	-
2020-09-24	0.910	0.910	0.895	0.895	-0.020	-2.2	802,000	720,395	83,200	-
2020-09-23	0.920	0.925	0.910	0.915	-0.005	-0.5	420,300	384,539	36,200	-
2020-09-22	0.925	0.925	0.910	0.920	-0.010	-1.1	352,300	323,610	46,000	-
2020-09-21	0.935	0.940	0.930	0.930	-	-	102,000	94,982	26,600	-
2020-09-18	0.935	0.945	0.930	0.930	-	-	274,300	256,276	39,900	-
2020-09-17	0.935	0.945	0.930	0.930	-0.005	-0.5	223,400	208,698	48,900	-
2020-09-16	0.930	0.945	0.930	0.935	0.005	0.5	258,000	241,957	77,300	-
2020-09-15	0.935	0.940	0.930	0.930	-	-	272,300	253,809	68,600	-
2020-09-14	0.930	0.940	0.925	0.930	-	-	376,200	350,103	88,400	-
2020-09-11	0.940	0.940	0.930	0.930	-0.010	-1.1	408,900	382,260	95,300	-
2020-09-10	0.965	0.970	0.940	0.940	-0.030	-3.1	659,000	627,749	172,200	-
2020-09-09	0.985	0.985	0.960	0.970	-0.020	-2.0	390,700	378,561	50,300	-
2020-09-08	0.960	1.000	0.955	0.990	0.030	3.1	1,005,200	984,409	104,400	-
2020-09-07	0.945	0.960	0.945	0.960	0.020	2.1	240,900	229,388	42,700	-
2020-09-04	0.940	0.950	0.930	0.940	-0.005	-0.5	303,800	285,332	57,900	-
2020-09-03	0.960	0.960	0.940	0.945	-0.010	-1.0	357,600	339,351	63,600	-
2020-09-02	0.935	0.965	0.935	0.955	0.020	2.1	739,300	703,706	110,600	-
2020-09-01	0.935	0.945	0.930	0.935	-0.015	-1.6	380,700	356,832	73,100	-
2020-08-31	0.950	0.950	0.935	0.950	-0.005	-0.5	407,400	383,458	83,200	-
2020-08-28	0.935	0.955	0.930	0.955	0.020	2.1	568,200	534,969	185,300	-
2020-08-27	0.955	0.965	0.935	0.935	-0.020	-2.1	318,900	301,048	44,600	-
2020-08-26	0.945	0.955	0.925	0.955	0.010	1.1	909,800	858,400	122,900	-

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