China Aviation Oil Share Price History (SGX:G92)

SGX Listed Stock

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

SGD 1.050
+0.030 / +2.94%

Share Price as of: 2020-07-06 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
2020-07-03		1.010	1.020	1.010	1.020	0.010	1.0	231,200	234,064	7,000	-
2020-07-02		1.020	1.020	1.000	1.010	-0.010	-1.0	158,200	159,925	15,600	-
2020-07-01		1.000	1.020	1.000	1.020	0.020	2.0	154,100	155,721	11,800	-
2020-06-30		1.010	1.020	1.000	1.000	-	-	239,300	241,426	31,900	-
2020-06-29		1.010	1.020	1.000	1.000	-0.010	-1.0	262,300	263,479	19,100	-
2020-06-26		1.020	1.030	1.010	1.010	-0.010	-1.0	256,600	259,830	12,000	-
2020-06-25		1.010	1.020	1.000	1.020	-	-	475,200	481,054	28,100	-
2020-06-24		1.020	1.040	1.010	1.020	-0.020	-1.9	233,600	239,009	31,500	-
2020-06-23		1.020	1.040	1.010	1.040	0.020	2.0	275,100	282,363	19,700	-
2020-06-22		1.030	1.070	1.010	1.020	-0.030	-2.9	764,100	785,447	28,900	-
2020-06-19		1.040	1.070	1.030	1.050	0.010	1.0	442,200	463,240	10,600	-
2020-06-18		1.040	1.040	1.030	1.040	-0.010	-1.0	226,900	235,269	8,200	-
2020-06-17		1.040	1.060	1.030	1.050	-	-	539,200	564,224	12,500	-
2020-06-16		1.030	1.050	1.030	1.050	0.040	4.0	843,300	877,765	33,600	-
2020-06-15	XD	1.060	1.060	1.000	1.010	-0.040	-3.8	1,389,900	1,418,177	41,100	-
2020-06-12	XD	1.070	1.070	1.030	1.050	-0.090	-7.9	1,400,400	1,468,590	69,400	-
2020-06-11	CD	1.140	1.150	1.130	1.140	-	-	1,429,400	1,627,185	40,600	-
2020-06-10	CD	1.130	1.160	1.130	1.140	0.010	0.9	393,800	448,936	-	-
2020-06-09	CD	1.170	1.180	1.130	1.130	-0.030	-2.6	963,600	1,109,714	20,000	-
2020-06-08	CD	1.170	1.170	1.150	1.160	-	-	787,600	915,134	21,900	-
2020-06-05	CD	1.150	1.160	1.120	1.160	0.010	0.9	814,000	926,893	14,700	-
2020-06-04	CD	1.140	1.160	1.130	1.150	0.020	1.8	830,000	951,188	18,000	-
2020-06-03	CD	1.130	1.150	1.120	1.130	0.010	0.9	1,089,300	1,236,168	131,900	-
2020-06-02	CD	1.090	1.140	1.090	1.120	0.020	1.8	1,665,600	1,862,242	36,700	-
2020-06-01	CD	1.080	1.120	1.070	1.100	0.010	0.9	1,137,600	1,253,482	99,900	-
2020-05-29	CD	1.080	1.090	1.060	1.090	-	-	812,100	875,152	51,300	-
2020-05-28	CD	1.040	1.090	1.040	1.090	0.050	4.8	1,750,600	1,866,725	10,400	-
2020-05-27	CD	1.020	1.040	1.010	1.040	0.020	2.0	671,900	693,234	-	-
2020-05-26	CD	1.010	1.030	1.010	1.020	0.010	1.0	181,700	185,299	14,600	-
2020-05-22	CD	1.020	1.020	1.000	1.010	-	-	679,800	683,416	37,000	-
2020-05-21	CD	1.010	1.030	1.010	1.010	-0.020	-1.9	301,300	306,209	21,900	-
2020-05-20	CD	1.030	1.040	1.010	1.030	0.010	1.0	443,200	454,197	-	-
2020-05-19	CD	1.030	1.050	1.020	1.020	-	-	1,264,000	1,304,701	500	-
2020-05-18	CD	0.995	1.030	0.995	1.020	0.025	2.5	881,800	888,037	27,100	-
2020-05-15	CD	1.000	1.010	0.990	0.995	-	-	860,100	856,582	41,500	-
2020-05-14	CD	1.000	1.000	0.990	0.995	-0.015	-1.5	758,300	755,896	115,900	-
2020-05-13	CD	1.010	1.010	0.995	1.010	-0.010	-1.0	1,209,600	1,210,099	22,100	-
2020-05-12	CD	1.010	1.020	1.000	1.020	-	-	722,200	731,826	70,400	-
2020-05-11	CD	1.040	1.040	1.010	1.020	-	-	408,200	417,410	6,400	-
2020-05-08	CD	1.040	1.040	1.020	1.020	-0.010	-1.0	328,700	337,410	6,800	-
2020-05-06	CD	1.020	1.040	1.000	1.030	0.010	1.0	578,300	588,264	8,600	-

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