China Aviation Oil Share Price History (SGX:G92)

SGX Listed Stock

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

SGD 0.925
0.000 / 0.00%

Share Price as of: 2022-01-26 13:58

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
2022-01-25	0.940	0.940	0.920	0.925	-0.025	-2.6	493,400	457,483	19,000	-
2022-01-24	0.950	0.955	0.945	0.950	-	-	124,800	118,513	12,800	-
2022-01-21	0.955	0.960	0.950	0.950	-	-	288,400	276,056	10,500	-
2022-01-20	0.955	0.960	0.950	0.950	-0.005	-0.5	278,300	266,000	14,700	-
2022-01-19	0.935	0.960	0.935	0.955	0.020	2.1	269,900	256,240	1,923	-
2022-01-18	0.935	0.940	0.935	0.935	-0.005	-0.5	48,800	45,759	6,900	-
2022-01-17	0.940	0.940	0.930	0.940	-	-	99,300	93,001	-	-
2022-01-14	0.945	0.945	0.935	0.940	-0.005	-0.5	131,800	123,432	12,706	-
2022-01-13	0.940	0.945	0.930	0.945	0.010	1.1	57,400	53,994	-	-
2022-01-12	0.940	0.940	0.935	0.935	-	-	109,000	102,242	-	-
2022-01-11	0.940	0.940	0.935	0.935	-0.005	-0.5	75,200	70,429	-	-
2022-01-10	0.945	0.945	0.935	0.940	-	-	46,900	44,094	-	-
2022-01-07	0.950	0.950	0.940	0.940	-	-	104,800	99,227	-	-
2022-01-06	0.940	0.950	0.940	0.940	-	-	134,500	127,217	-	-
2022-01-05	0.940	0.945	0.940	0.940	-	-	14,600	13,730	-	-
2022-01-04	0.930	0.950	0.930	0.940	0.005	0.5	115,000	108,439	200	-
2022-01-03	0.940	0.945	0.935	0.935	-0.005	-0.5	176,500	165,479	-	-
2021-12-31	0.935	0.940	0.935	0.940	-	-	6,400	6,012	500	-
2021-12-30	0.935	0.940	0.935	0.940	0.010	1.1	47,500	44,552	-	-
2021-12-29	0.945	0.945	0.930	0.930	-0.010	-1.1	258,000	240,835	200	-
2021-12-28	0.945	0.945	0.940	0.940	-0.005	-0.5	1,800	1,700	-	-
2021-12-27	0.930	0.945	0.930	0.945	0.015	1.6	79,300	74,522	-	-
2021-12-24	0.930	0.940	0.925	0.930	-0.005	-0.5	59,100	55,099	-	-
2021-12-23	0.925	0.940	0.925	0.935	0.010	1.1	93,500	87,239	100	-
2021-12-22	0.940	0.940	0.920	0.925	-0.015	-1.6	84,300	78,196	2,600	-
2021-12-21	0.930	0.945	0.925	0.940	0.010	1.1	151,700	141,979	5,200	-
2021-12-20	0.940	0.940	0.920	0.930	-0.005	-0.5	288,000	267,409	35,100	-
2021-12-17	0.930	0.945	0.925	0.935	0.010	1.1	112,300	105,127	800	-
2021-12-16	0.935	0.935	0.925	0.925	-0.005	-0.5	170,000	157,855	1,400	-
2021-12-15	0.940	0.945	0.930	0.930	-0.010	-1.1	226,800	212,270	900	-
2021-12-14	0.955	0.955	0.940	0.940	-0.015	-1.6	76,700	72,444	5,200	-
2021-12-13	0.935	0.960	0.935	0.955	0.015	1.6	98,200	93,305	14,900	-
2021-12-10	0.935	0.940	0.935	0.940	0.005	0.5	177,600	166,415	-	-
2021-12-09	0.935	0.945	0.935	0.935	-	-	106,400	99,664	-	-
2021-12-08	0.950	0.950	0.930	0.935	-0.010	-1.1	116,200	108,949	-	-
2021-12-07	0.930	0.945	0.930	0.945	0.005	0.5	63,100	59,289	5,400	-
2021-12-06	0.930	0.945	0.925	0.940	0.010	1.1	90,000	84,144	2,500	-
2021-12-03	0.930	0.930	0.920	0.930	-	-	158,400	146,963	17,800	-
2021-12-02	0.920	0.930	0.910	0.930	0.010	1.1	311,000	286,411	67,800	-
2021-12-01	0.925	0.930	0.920	0.920	-0.005	-0.5	364,000	336,525	70,900	-
2021-11-30	0.935	0.940	0.920	0.925	-0.015	-1.6	792,900	736,950	65,200	-
2021-11-29	0.950	0.950	0.920	0.940	-0.010	-1.1	948,900	888,595	55,600	-
2021-11-26	0.960	0.960	0.945	0.950	-0.010	-1.0	538,800	512,584	6,600	-

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

NEW:
Vertex SPAC (SGX:VTA)
Pegasus SPAC (SGX:PGU) Novo Tellus SPAC Unit (SGX:NTU)