China Aviation Oil Share Price History (SGX:G92)

SGX Listed Stock

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

SGD 1.170
0.000 / 0.00%

Share Price as of: 2018-12-07 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
2018-12-07	1.170	1.200	1.150	1.170	-	-	838,400	981,799	51,500	-
2018-12-06	1.240	1.240	1.160	1.170	-0.070	-5.6	1,565,300	1,852,234	64,000	-
2018-12-05	1.250	1.250	1.220	1.240	-0.030	-2.4	367,600	454,285	15,700	-
2018-12-04	1.270	1.300	1.250	1.270	-0.010	-0.8	512,800	653,932	67,200	-
2018-12-03	1.260	1.280	1.250	1.280	0.040	3.2	1,075,500	1,363,578	62,400	-
2018-11-30	1.200	1.240	1.200	1.240	0.030	2.5	301,000	367,714	19,100	-
2018-11-29	1.220	1.240	1.190	1.210	-0.010	-0.8	526,100	641,602	54,300	-
2018-11-28	1.170	1.230	1.170	1.220	0.050	4.3	1,420,100	1,708,778	17,800	-
2018-11-27	1.130	1.180	1.130	1.170	0.040	3.5	1,074,800	1,242,983	12,200	-
2018-11-26	1.170	1.170	1.120	1.130	-0.050	-4.2	1,285,500	1,459,300	23,400	-
2018-11-23	1.190	1.190	1.160	1.180	-	-	172,000	202,497	25,400	-
2018-11-22	1.200	1.200	1.160	1.180	-0.020	-1.7	654,400	768,719	43,500	-
2018-11-21	1.200	1.200	1.170	1.200	-0.020	-1.6	1,116,300	1,328,319	86,000	-
2018-11-20	1.230	1.240	1.210	1.220	-0.030	-2.4	431,900	527,825	43,918	-
2018-11-19	1.240	1.260	1.230	1.250	0.020	1.6	514,600	640,451	8,518	-
2018-11-16	1.210	1.240	1.210	1.230	0.030	2.5	584,000	714,249	9,700	-
2018-11-15	1.210	1.230	1.200	1.200	-0.010	-0.8	1,124,900	1,368,801	14,500	-
2018-11-14	1.240	1.250	1.200	1.210	-0.040	-3.2	735,400	905,727	48,500	-
2018-11-13	1.230	1.250	1.220	1.250	-	-	535,400	660,911	20,000	-
2018-11-12	1.260	1.270	1.250	1.250	-0.020	-1.6	708,200	892,153	5,600	-
2018-11-09	1.250	1.280	1.250	1.270	-	-	301,600	383,653	11,300	-
2018-11-08	1.280	1.300	1.260	1.270	-	-	865,900	1,104,350	37,700	-
2018-11-07	1.310	1.320	1.260	1.270	-0.040	-3.1	1,225,000	1,576,670	10,900	-
2018-11-05	1.340	1.340	1.310	1.310	-0.030	-2.2	589,400	775,327	31,800	-
2018-11-02	1.360	1.360	1.310	1.340	-0.040	-2.9	1,962,300	2,612,917	94,500	-
2018-11-01	1.380	1.420	1.370	1.380	-	-	539,800	751,561	1,400	-
2018-10-31	1.370	1.390	1.360	1.380	0.010	0.7	507,800	699,636	2,200	-
2018-10-30	1.380	1.380	1.360	1.370	-0.020	-1.4	132,700	181,948	-	-
2018-10-29	1.390	1.400	1.380	1.390	-	-	207,300	287,161	10,700	-
2018-10-26	1.410	1.410	1.370	1.390	0.010	0.7	268,000	371,433	23,200	-
2018-10-25	1.420	1.420	1.360	1.380	-0.060	-4.2	791,100	1,095,151	25,100	-
2018-10-24	1.420	1.440	1.420	1.440	0.020	1.4	146,000	208,460	13,300	-
2018-10-23	1.440	1.460	1.420	1.420	-0.030	-2.1	302,000	433,194	5,700	-
2018-10-22	1.440	1.470	1.440	1.450	0.010	0.7	148,100	215,949	-	-
2018-10-19	1.450	1.460	1.440	1.440	-0.010	-0.7	109,100	158,149	2,800	-
2018-10-18	1.460	1.470	1.450	1.450	-0.020	-1.4	153,900	224,570	1,300	-
2018-10-17	1.460	1.470	1.450	1.470	0.010	0.7	418,100	609,196	3,100	-
2018-10-16	1.460	1.470	1.450	1.460	-	-	184,200	268,772	2,000	-
2018-10-15	1.470	1.480	1.450	1.460	-	-	119,500	174,471	2,200	-
2018-10-12	1.450	1.490	1.450	1.460	-0.010	-0.7	354,300	520,472	1,900	-
2018-10-11	1.490	1.490	1.460	1.470	-0.040	-2.6	393,600	579,445	18,300	-
2018-10-10	1.530	1.540	1.500	1.510	-0.010	-0.7	197,600	300,588	9,000	-

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 |

Stock / REIT Search

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