China Aviation Oil Share Price History (SGX:G92)

SGX Listed Stock

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

SGD 1.330
-0.010 / -0.75%

Share Price as of: 2019-02-22 17:06

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
2019-02-22	1.330	1.340	1.320	1.330	-0.010	-0.7	1,180,200	1,569,234	55,000	-
2019-02-21	1.290	1.340	1.280	1.340	0.050	3.9	1,885,600	2,484,797	26,100	-
2019-02-20	1.260	1.300	1.260	1.290	0.040	3.2	814,300	1,044,900	15,800	-
2019-02-19	1.280	1.280	1.250	1.250	-0.010	-0.8	421,600	532,535	30,200	-
2019-02-18	1.280	1.290	1.260	1.260	-	-	558,000	710,347	6,700	-
2019-02-15	1.280	1.280	1.240	1.260	-0.020	-1.6	885,100	1,116,079	19,700	-
2019-02-14	1.290	1.300	1.270	1.280	-0.010	-0.8	768,400	980,353	8,700	-
2019-02-13	1.300	1.310	1.270	1.290	-	-	1,339,000	1,723,973	11,400	-
2019-02-12	1.260	1.320	1.260	1.290	0.050	4.0	3,409,400	4,398,834	110,900	-
2019-02-11	1.190	1.250	1.190	1.240	0.060	5.1	3,043,700	3,710,348	6,900	-
2019-02-08	1.170	1.190	1.160	1.180	0.010	0.9	1,023,600	1,203,487	2,300	-
2019-02-07	1.160	1.190	1.160	1.170	0.010	0.9	1,168,600	1,369,737	4,700	-
2019-02-04	1.170	1.180	1.160	1.160	-0.010	-0.9	150,100	175,507	2,800	-
2019-02-01	1.170	1.180	1.160	1.170	0.010	0.9	359,300	419,910	2,100	-
2019-01-31	1.160	1.190	1.160	1.160	0.020	1.8	1,746,500	2,048,387	7,000	-
2019-01-30	1.130	1.160	1.120	1.140	0.020	1.8	978,100	1,114,707	-	-
2019-01-29	1.150	1.150	1.110	1.120	-0.020	-1.8	1,577,700	1,781,671	23,400	-
2019-01-28	1.170	1.180	1.140	1.140	-0.010	-0.9	812,700	940,623	16,400	-
2019-01-25	1.140	1.180	1.140	1.150	0.010	0.9	444,400	516,267	-	-
2019-01-24	1.160	1.170	1.140	1.140	-0.010	-0.9	431,500	497,978	400	-
2019-01-23	1.160	1.170	1.150	1.150	-0.010	-0.9	561,300	650,032	700	-
2019-01-22	1.190	1.190	1.140	1.160	-0.030	-2.5	967,800	1,128,645	45,900	-
2019-01-21	1.190	1.210	1.180	1.190	0.010	0.8	999,500	1,192,766	14,000	-
2019-01-18	1.190	1.200	1.180	1.180	-	-	738,600	874,679	31,100	-
2019-01-17	1.180	1.200	1.170	1.180	0.010	0.9	1,219,000	1,444,652	25,300	-
2019-01-16	1.170	1.190	1.160	1.170	0.020	1.7	1,245,800	1,464,200	14,900	-
2019-01-15	1.130	1.170	1.130	1.150	0.020	1.8	1,067,800	1,227,154	37,000	-
2019-01-14	1.150	1.170	1.130	1.130	-0.020	-1.7	688,700	787,902	29,400	-
2019-01-11	1.110	1.160	1.110	1.150	0.050	4.5	2,700,800	3,068,614	1,600	-
2019-01-10	1.110	1.120	1.100	1.100	-	-	963,300	1,068,360	13,600	-
2019-01-09	1.100	1.120	1.090	1.100	0.010	0.9	2,814,900	3,110,303	1,400	-
2019-01-08	1.090	1.100	1.080	1.090	-	-	679,200	739,894	-	-
2019-01-07	1.080	1.090	1.070	1.090	0.030	2.8	1,463,700	1,587,752	-	-
2019-01-04	1.060	1.080	1.050	1.060	-	-	965,400	1,028,311	-	-
2019-01-03	1.060	1.070	1.040	1.060	0.010	1.0	322,900	341,130	-	-
2019-01-02	1.070	1.100	1.050	1.050	-0.010	-0.9	533,300	573,153	-	-
2018-12-31	1.060	1.070	1.040	1.060	0.020	1.9	202,400	215,289	-	-
2018-12-28	1.050	1.060	1.040	1.040	-0.020	-1.9	279,300	294,739	2,500	-
2018-12-27	1.080	1.090	1.050	1.060	0.020	1.9	405,700	433,475	34,200	-
2018-12-26	1.070	1.070	1.040	1.040	-0.030	-2.8	476,100	501,998	35,500	-
2018-12-24	1.080	1.080	1.070	1.070	-0.020	-1.8	150,200	161,939	15,100	-

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

DBS Share Price , Yangzijiang Share Price, Keppel Share Price, Venture Share Price, SingTel Share Price, OCBC Share Price