China Aviation Oil Share Price History (SGX:G92)

SGX Listed Stock

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

SGD 1.330
-0.020 / -1.48%

Share Price as of: 2019-06-25 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
2019-06-25		1.350	1.350	1.320	1.330	-0.020	-1.5	342,600	456,301	23,600	-
2019-06-24		1.370	1.380	1.340	1.350	-0.020	-1.5	416,700	565,616	27,100	-
2019-06-21		1.340	1.380	1.320	1.370	0.040	3.0	1,859,500	2,525,968	41,700	-
2019-06-20		1.350	1.370	1.330	1.330	-0.010	-0.7	885,800	1,193,286	11,100	-
2019-06-19		1.320	1.350	1.320	1.340	0.020	1.5	830,400	1,108,131	7,800	-
2019-06-18		1.310	1.320	1.290	1.320	-	-	646,200	844,203	24,000	-
2019-06-17		1.310	1.330	1.300	1.320	0.020	1.5	346,800	455,155	11,200	-
2019-06-14		1.320	1.330	1.300	1.300	-0.020	-1.5	163,700	214,786	500	-
2019-06-13		1.300	1.320	1.290	1.320	-	-	258,600	339,369	15,200	-
2019-06-12		1.330	1.350	1.290	1.320	-	-	653,300	862,047	29,300	-
2019-06-11		1.320	1.340	1.310	1.320	0.010	0.8	633,600	841,482	16,700	-
2019-06-10		1.320	1.330	1.300	1.310	0.010	0.8	278,700	367,525	14,500	-
2019-06-07		1.320	1.340	1.300	1.300	-0.010	-0.8	431,600	568,314	53,400	-
2019-06-06		1.270	1.320	1.260	1.310	0.040	3.1	954,800	1,240,574	63,500	-
2019-06-04		1.250	1.270	1.250	1.270	0.040	3.3	650,500	820,449	15,400	-
2019-06-03		1.230	1.260	1.230	1.230	-0.020	-1.6	258,400	320,948	34,200	-
2019-05-31		1.250	1.250	1.220	1.250	-	-	516,600	640,813	73,900	-
2019-05-30		1.260	1.270	1.250	1.250	-0.020	-1.6	261,000	327,877	18,100	-
2019-05-29		1.260	1.270	1.250	1.270	0.010	0.8	456,400	575,051	76,400	-
2019-05-28		1.230	1.260	1.230	1.260	0.030	2.4	546,000	681,312	32,500	-
2019-05-27		1.220	1.240	1.210	1.230	-	-	118,200	145,299	10,900	-
2019-05-24		1.230	1.230	1.200	1.230	0.010	0.8	385,000	468,842	54,400	-
2019-05-23		1.220	1.230	1.200	1.220	-	-	482,600	585,269	26,500	-
2019-05-22		1.230	1.250	1.210	1.220	-0.010	-0.8	483,900	592,910	22,800	-
2019-05-21		1.260	1.260	1.230	1.230	-0.030	-2.4	531,600	661,820	43,200	-
2019-05-17		1.270	1.280	1.260	1.260	-0.010	-0.8	408,800	519,380	37,500	-
2019-05-16		1.260	1.280	1.250	1.270	0.020	1.6	379,600	481,581	13,700	-
2019-05-15		1.260	1.280	1.250	1.250	-0.010	-0.8	705,800	888,001	6,600	-
2019-05-14		1.250	1.260	1.230	1.260	-	-	946,900	1,181,591	59,400	-
2019-05-13		1.260	1.270	1.250	1.260	-0.010	-0.8	690,800	869,586	60,000	-
2019-05-10		1.260	1.280	1.260	1.270	0.010	0.8	653,500	829,862	36,500	-
2019-05-09		1.270	1.300	1.250	1.260	-0.010	-0.8	1,314,600	1,669,105	69,700	-
2019-05-08		1.290	1.290	1.270	1.270	-0.030	-2.3	955,000	1,218,097	41,800	-
2019-05-07		1.280	1.310	1.270	1.300	0.040	3.2	1,747,600	2,257,115	266,700	-
2019-05-06	XD	1.300	1.300	1.250	1.260	-0.040	-3.1	1,262,400	1,599,014	80,500	-
2019-05-03	XD	1.310	1.320	1.290	1.300	-0.060	-4.4	1,504,100	1,955,128	37,000	-
2019-05-02	CD	1.370	1.370	1.350	1.360	-0.010	-0.7	1,027,200	1,397,674	14,900	-
2019-04-30	CD	1.380	1.390	1.360	1.370	-0.010	-0.7	702,200	965,050	42,600	-
2019-04-29	CD	1.390	1.390	1.370	1.380	-0.010	-0.7	520,200	718,560	17,200	-
2019-04-26	CD	1.410	1.410	1.340	1.390	-0.040	-2.8	1,598,300	2,203,046	34,600	-
2019-04-25	CD	1.430	1.440	1.410	1.430	0.010	0.7	606,300	864,600	20,900	-

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

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price
Alliance Healthcare Share Price
Eagle Hospitality Trust Share Price
TrickleStar IPO
Hyflux News