China Aviation Oil Share Price History (SGX:G92)

SGX Listed Stock

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

SGD 1.130
-0.010 / -0.88%

Share Price as of: 2021-01-15 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
2021-01-15	1.150	1.150	1.130	1.130	-0.010	-0.9	948,500	1,079,560	-	-
2021-01-14	1.110	1.150	1.100	1.140	0.040	3.6	1,455,800	1,647,576	10,800	-
2021-01-13	1.090	1.120	1.090	1.100	0.010	0.9	665,800	734,959	-	-
2021-01-12	1.100	1.110	1.080	1.090	-0.010	-0.9	545,100	596,138	5,800	-
2021-01-11	1.120	1.120	1.090	1.100	-0.010	-0.9	543,000	599,575	17,000	-
2021-01-08	1.100	1.130	1.100	1.110	0.010	0.9	866,200	964,727	25,400	-
2021-01-07	1.110	1.120	1.090	1.100	-	-	976,500	1,081,121	50,700	-
2021-01-06	1.080	1.120	1.080	1.100	0.020	1.9	1,020,600	1,121,912	33,100	-
2021-01-05	1.060	1.090	1.060	1.080	0.010	0.9	419,300	449,308	19,000	-
2021-01-04	1.060	1.070	1.050	1.070	0.010	0.9	255,600	270,939	400	-
2020-12-31	1.050	1.070	1.050	1.060	-	-	89,300	94,731	25,600	-
2020-12-30	1.060	1.060	1.040	1.060	-	-	284,000	299,144	23,100	-
2020-12-29	1.050	1.060	1.040	1.060	-	-	114,000	119,632	7,000	-
2020-12-28	1.050	1.060	1.050	1.060	0.010	1.0	101,500	106,668	12,900	-
2020-12-24	1.060	1.060	1.040	1.050	-0.010	-0.9	174,200	183,126	14,200	-
2020-12-23	1.050	1.060	1.030	1.060	0.010	1.0	101,400	106,192	15,800	-
2020-12-22	1.060	1.060	1.030	1.050	-0.010	-0.9	417,100	437,538	40,000	-
2020-12-21	1.060	1.070	1.050	1.060	-	-	92,200	97,725	-	-
2020-12-18	1.060	1.080	1.060	1.060	-	-	216,100	231,263	-	-
2020-12-17	1.060	1.070	1.050	1.060	-	-	171,400	182,362	-	-
2020-12-16	1.070	1.080	1.050	1.060	-	-	509,300	540,978	90,300	-
2020-12-15	1.070	1.080	1.060	1.060	-0.010	-0.9	232,800	249,627	-	-
2020-12-14	1.060	1.090	1.050	1.070	0.010	0.9	803,300	865,152	100	-
2020-12-11	1.050	1.060	1.040	1.060	0.010	1.0	333,800	350,734	3,500	-
2020-12-10	1.060	1.060	1.030	1.050	-0.020	-1.9	765,800	799,043	-	-
2020-12-09	1.070	1.080	1.050	1.070	-	-	255,200	271,545	-	-
2020-12-08	1.070	1.080	1.020	1.070	-	-	734,500	771,823	10,700	-
2020-12-07	1.090	1.100	1.060	1.070	-0.030	-2.7	500,200	538,083	-	-
2020-12-04	1.070	1.100	1.070	1.100	0.030	2.8	524,900	573,981	-	-
2020-12-03	1.070	1.080	1.060	1.070	0.010	0.9	270,800	289,631	-	-
2020-12-02	1.070	1.080	1.050	1.060	-0.020	-1.9	562,200	598,042	500	-
2020-12-01	1.070	1.090	1.050	1.080	0.020	1.9	338,900	365,361	12,300	-
2020-11-30	1.090	1.110	1.060	1.060	-0.030	-2.8	740,100	797,604	19,500	-
2020-11-27	1.100	1.100	1.080	1.090	-0.020	-1.8	360,900	394,003	4,400	-
2020-11-26	1.090	1.120	1.090	1.110	0.030	2.8	891,300	984,873	4,800	-
2020-11-25	1.100	1.130	1.070	1.080	-0.020	-1.8	1,123,900	1,238,721	90,700	-
2020-11-24	1.090	1.110	1.070	1.100	0.020	1.9	983,100	1,075,243	10,700	-
2020-11-23	1.080	1.120	1.070	1.080	0.010	0.9	1,026,200	1,123,698	32,700	-
2020-11-20	1.030	1.100	1.030	1.070	0.040	3.9	2,185,000	2,356,507	5,600	-
2020-11-19	1.030	1.040	1.030	1.030	-0.010	-1.0	279,200	288,392	1,500	-
2020-11-18	1.040	1.050	1.030	1.040	-0.010	-1.0	474,500	493,326	1,100	-

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

Glove/PPE makers:
Top Glove Share Price
Riverstone Share Price
UG Healthcare Share Price
Sri Trang Agro-Industry Share Price
Medtecs Share Price