China Aviation Oil Share Price History (SGX:G92)

SGX Listed Stock

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

SGD 1.160
-0.020 / -1.69%

Share Price as of: 2020-02-24 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
2020-02-24	1.170	1.170	1.150	1.160	-0.020	-1.7	666,800	773,877	12,600	-
2020-02-21	1.200	1.210	1.180	1.180	-0.020	-1.7	533,400	635,080	29,800	-
2020-02-20	1.210	1.220	1.200	1.200	-	-	362,100	437,745	14,500	-
2020-02-19	1.190	1.220	1.190	1.200	0.010	0.8	607,200	730,515	56,900	-
2020-02-18	1.170	1.200	1.170	1.190	0.020	1.7	660,700	782,399	8,100	-
2020-02-17	1.160	1.180	1.160	1.170	-	-	418,000	488,091	4,800	-
2020-02-14	1.150	1.170	1.140	1.170	0.020	1.7	513,400	594,528	14,700	-
2020-02-13	1.140	1.150	1.140	1.150	-0.010	-0.9	173,900	199,510	15,500	-
2020-02-12	1.130	1.160	1.130	1.160	0.030	2.7	397,100	456,336	12,500	-
2020-02-11	1.120	1.150	1.120	1.130	-0.010	-0.9	440,800	499,569	14,400	-
2020-02-10	1.140	1.140	1.120	1.140	-0.010	-0.9	275,200	311,192	27,100	-
2020-02-07	1.160	1.180	1.140	1.150	-	-	1,202,100	1,394,775	108,300	-
2020-02-06	1.130	1.160	1.130	1.150	0.030	2.7	981,700	1,122,156	20,000	-
2020-02-05	1.130	1.140	1.120	1.120	-0.010	-0.9	454,500	512,945	134,000	-
2020-02-04	1.120	1.130	1.110	1.130	0.020	1.8	431,200	482,602	1,200	-
2020-02-03	1.140	1.140	1.110	1.110	-0.040	-3.5	884,000	995,615	37,700	-
2020-01-31	1.150	1.160	1.150	1.150	-	-	401,400	464,396	23,300	-
2020-01-30	1.170	1.170	1.150	1.150	-0.030	-2.5	572,300	663,039	67,300	-
2020-01-29	1.160	1.190	1.160	1.180	0.020	1.7	481,700	567,852	51,600	-
2020-01-28	1.200	1.200	1.150	1.160	-0.080	-6.5	1,454,500	1,697,566	118,500	-
2020-01-24	1.250	1.260	1.240	1.240	-	-	257,800	321,498	9,600	-
2020-01-23	1.260	1.260	1.230	1.240	-0.020	-1.6	956,700	1,190,802	102,600	-
2020-01-22	1.260	1.270	1.240	1.260	-0.010	-0.8	873,600	1,097,539	41,900	-
2020-01-21	1.280	1.290	1.240	1.270	-0.010	-0.8	1,241,900	1,565,286	109,600	-
2020-01-20	1.290	1.290	1.270	1.280	-0.010	-0.8	197,700	253,054	28,600	-
2020-01-17	1.290	1.290	1.270	1.290	0.010	0.8	320,700	410,341	27,800	-
2020-01-16	1.280	1.280	1.260	1.280	0.010	0.8	172,700	219,570	22,300	-
2020-01-15	1.270	1.280	1.270	1.270	-	-	71,600	90,998	6,100	-
2020-01-14	1.290	1.290	1.270	1.270	-0.010	-0.8	277,900	354,890	5,000	-
2020-01-13	1.270	1.290	1.270	1.280	0.010	0.8	210,900	269,907	8,200	-
2020-01-10	1.270	1.280	1.270	1.270	-	-	94,700	120,634	5,900	-
2020-01-09	1.280	1.280	1.270	1.270	-	-	444,200	566,201	1,100	-
2020-01-08	1.260	1.280	1.260	1.270	-0.010	-0.8	634,800	803,973	-	-
2020-01-07	1.280	1.300	1.280	1.280	0.020	1.6	240,400	309,219	6,800	-
2020-01-06	1.300	1.300	1.260	1.260	-0.040	-3.1	575,700	735,693	900	-
2020-01-03	1.300	1.320	1.290	1.300	0.010	0.8	947,100	1,232,472	29,100	-
2020-01-02	1.280	1.300	1.280	1.290	0.020	1.6	713,000	919,242	200	-
2019-12-31	1.280	1.290	1.270	1.270	-0.010	-0.8	199,400	255,853	-	-
2019-12-30	1.290	1.300	1.280	1.280	-0.010	-0.8	320,100	412,851	4,000	-
2019-12-27	1.290	1.290	1.270	1.290	-	-	200,100	256,974	-	-
2019-12-26	1.270	1.300	1.260	1.290	0.030	2.4	574,900	737,933	25,200	-

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