China Aviation Oil Share Price History (SGX:G92)

SGX Listed Stock

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

SGD 1.440
-0.020 / -1.37%

Share Price as of: 2019-04-18 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
2019-04-18	CD	1.460	1.460	1.430	1.440	-0.020	-1.4	711,800	1,026,468	58,000	-
2019-04-17	CD	1.400	1.470	1.390	1.460	0.060	4.3	3,144,100	4,537,100	31,100	-
2019-04-16	CD	1.390	1.400	1.370	1.400	0.010	0.7	398,100	552,731	9,600	-
2019-04-15	CD	1.380	1.400	1.370	1.390	0.010	0.7	456,400	632,701	37,100	-
2019-04-12	CD	1.380	1.390	1.360	1.380	-	-	482,400	664,125	23,400	-
2019-04-11	CD	1.390	1.410	1.360	1.380	-0.010	-0.7	718,800	993,880	36,800	-
2019-04-10	CD	1.380	1.410	1.380	1.390	-0.020	-1.4	407,500	567,960	15,600	-
2019-04-09	CD	1.400	1.410	1.380	1.410	0.010	0.7	417,300	582,329	17,700	-
2019-04-08	CD	1.410	1.420	1.380	1.400	-0.010	-0.7	509,600	712,243	29,500	-
2019-04-05	CD	1.410	1.410	1.390	1.410	0.010	0.7	557,500	781,634	45,100	-
2019-04-04	CD	1.410	1.420	1.380	1.400	-	-	617,000	860,653	48,500	-
2019-04-03	CD	1.400	1.420	1.390	1.400	0.010	0.7	1,686,600	2,364,837	103,500	-
2019-04-02	CD	1.390	1.400	1.370	1.390	0.010	0.7	1,453,700	2,011,149	119,800	-
2019-04-01	CD	1.350	1.380	1.340	1.380	0.040	3.0	1,979,500	2,699,739	33,200	-
2019-03-29	CD	1.340	1.350	1.320	1.340	-	-	641,300	858,204	10,600	-
2019-03-28	CD	1.310	1.350	1.310	1.340	0.040	3.1	1,724,700	2,302,355	18,300	-
2019-03-27		1.280	1.320	1.280	1.300	0.030	2.4	1,634,300	2,135,053	56,100	-
2019-03-26		1.270	1.280	1.260	1.270	-	-	576,100	731,869	37,900	-
2019-03-25		1.270	1.290	1.260	1.270	-0.020	-1.6	720,600	917,714	109,000	-
2019-03-22		1.290	1.300	1.270	1.290	-	-	1,248,200	1,601,817	282,600	-
2019-03-21		1.300	1.310	1.290	1.290	-0.010	-0.8	1,058,300	1,372,520	44,300	-
2019-03-20		1.310	1.310	1.280	1.300	-	-	579,600	751,281	8,300	-
2019-03-19		1.320	1.320	1.290	1.300	-0.010	-0.8	925,100	1,202,861	64,200	-
2019-03-18		1.320	1.330	1.300	1.310	0.010	0.8	852,000	1,122,811	59,700	-
2019-03-15		1.320	1.360	1.300	1.300	-0.020	-1.5	3,998,100	5,299,473	81,600	-
2019-03-14		1.320	1.330	1.310	1.320	0.010	0.8	485,800	640,030	21,800	-
2019-03-13		1.320	1.320	1.300	1.310	-	-	310,300	406,291	22,500	-
2019-03-12		1.290	1.320	1.290	1.310	0.030	2.3	1,242,400	1,625,761	59,500	-
2019-03-11		1.270	1.300	1.260	1.280	-	-	1,043,000	1,338,245	44,900	-
2019-03-08		1.280	1.290	1.260	1.280	-0.010	-0.8	1,433,700	1,828,358	88,000	-
2019-03-07		1.290	1.310	1.280	1.290	-	-	799,400	1,033,726	16,500	-
2019-03-06		1.310	1.330	1.290	1.290	-0.010	-0.8	1,289,500	1,688,850	138,900	-
2019-03-05		1.290	1.320	1.270	1.300	-	-	3,036,800	3,925,270	77,500	-
2019-03-04		1.340	1.350	1.280	1.300	-0.050	-3.7	1,757,200	2,303,580	194,700	-
2019-03-01		1.360	1.380	1.330	1.350	-0.020	-1.5	1,067,700	1,439,018	121,000	-
2019-02-28		1.400	1.410	1.330	1.370	-0.020	-1.4	2,587,200	3,554,125	257,000	-
2019-02-27		1.340	1.400	1.320	1.390	0.060	4.5	2,100,700	2,881,818	48,500	-
2019-02-26		1.360	1.360	1.320	1.330	-0.020	-1.5	791,800	1,057,400	73,900	-
2019-02-25		1.340	1.360	1.330	1.350	0.020	1.5	774,200	1,041,652	58,800	-
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	-

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