China Aviation Oil Share Price History (SGX:G92)

SGX Listed Stock

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

SGD 1.290
-0.010 / -0.77%

Share Price as of: 2019-11-19 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
2019-11-19	1.300	1.320	1.280	1.290	-0.010	-0.8	999,600	1,298,686	23,400	-
2019-11-18	1.270	1.310	1.270	1.300	0.040	3.2	2,233,800	2,888,976	1,100	-
2019-11-15	1.250	1.280	1.250	1.260	-	-	350,700	443,932	10,700	-
2019-11-14	1.260	1.280	1.240	1.260	-	-	843,300	1,064,778	44,900	-
2019-11-13	1.240	1.280	1.230	1.260	0.030	2.4	640,100	803,977	18,600	-
2019-11-12	1.250	1.250	1.230	1.230	-0.010	-0.8	278,900	345,537	16,300	-
2019-11-11	1.250	1.260	1.230	1.240	-0.020	-1.6	600,800	747,128	26,400	-
2019-11-08	1.270	1.280	1.250	1.260	-0.010	-0.8	671,500	849,477	11,700	-
2019-11-07	1.250	1.270	1.240	1.270	0.020	1.6	590,500	742,349	-	-
2019-11-06	1.270	1.280	1.250	1.250	-0.020	-1.6	1,177,000	1,484,825	31,700	-
2019-11-05	1.240	1.270	1.240	1.270	0.030	2.4	1,363,200	1,715,005	88,600	-
2019-11-04	1.240	1.260	1.230	1.240	0.010	0.8	901,500	1,121,127	34,400	-
2019-11-01	1.220	1.260	1.220	1.230	0.010	0.8	1,449,600	1,796,822	21,200	-
2019-10-31	1.200	1.250	1.200	1.220	0.030	2.5	1,349,700	1,649,019	36,500	-
2019-10-30	1.200	1.200	1.190	1.190	-0.010	-0.8	385,100	461,175	9,700	-
2019-10-29	1.200	1.220	1.190	1.200	0.010	0.8	575,200	693,076	8,000	-
2019-10-25	1.190	1.200	1.190	1.190	0.010	0.8	209,400	249,714	2,000	-
2019-10-24	1.190	1.210	1.180	1.180	-0.020	-1.7	622,600	743,160	-	-
2019-10-23	1.200	1.210	1.180	1.200	-	-	284,500	339,239	12,700	-
2019-10-22	1.200	1.220	1.190	1.200	-0.010	-0.8	245,800	295,226	9,800	-
2019-10-21	1.180	1.220	1.180	1.210	0.010	0.8	419,400	504,766	36,400	-
2019-10-18	1.200	1.210	1.180	1.200	-	-	137,700	164,673	11,100	-
2019-10-17	1.210	1.210	1.190	1.200	-0.010	-0.8	90,300	108,570	8,500	-
2019-10-16	1.210	1.220	1.200	1.210	-	-	354,400	428,891	21,500	-
2019-10-15	1.190	1.210	1.190	1.210	0.020	1.7	171,200	205,256	25,600	-
2019-10-14	1.200	1.210	1.190	1.190	-	-	130,500	156,563	10,100	-
2019-10-11	1.170	1.210	1.170	1.190	0.010	0.8	405,300	483,316	13,000	-
2019-10-10	1.170	1.180	1.160	1.180	0.010	0.9	229,000	268,026	5,000	-
2019-10-09	1.160	1.180	1.160	1.170	0.010	0.9	161,000	188,614	24,500	-
2019-10-08	1.160	1.190	1.160	1.160	-	-	417,500	489,560	14,303	-
2019-10-07	1.160	1.170	1.160	1.160	-	-	218,500	253,562	31,300	-
2019-10-04	1.160	1.170	1.160	1.160	-	-	51,500	59,845	5,100	-
2019-10-03	1.160	1.180	1.150	1.160	-	-	378,500	441,482	53,700	-
2019-10-02	1.180	1.180	1.160	1.160	-0.030	-2.5	126,600	147,873	21,500	-
2019-10-01	1.170	1.190	1.170	1.190	0.030	2.6	291,100	343,268	16,300	-
2019-09-30	1.160	1.180	1.160	1.160	-	-	108,000	125,596	4,100	-
2019-09-27	1.180	1.180	1.160	1.160	-0.020	-1.7	291,400	342,019	4,000	-
2019-09-26	1.200	1.200	1.170	1.180	-0.020	-1.7	291,600	344,557	28,600	-
2019-09-25	1.190	1.210	1.190	1.200	-0.010	-0.8	289,200	346,743	70,900	-
2019-09-24	1.200	1.220	1.190	1.210	0.010	0.8	111,200	133,955	18,700	-
2019-09-23	1.200	1.220	1.190	1.200	-	-	171,000	205,196	8,000	-
2019-09-20	1.220	1.230	1.200	1.200	-0.020	-1.6	313,300	378,569	6,800	-
2019-09-19	1.220	1.250	1.210	1.220	-0.010	-0.8	755,900	929,602	62,800	-

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

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