Civmec Share Price History (SGX:P9D)

SGX Listed Stock

CIVMEC LIMITED (SGX:P9D)

SGD 0.415
0.000 / 0.00%

Share Price as of: 2020-10-26 12:48

Market / ISIN Code: SGX Mainboard / SG2E68980290

GICS^® Sector / Industry Group / Industry: Industrials / Capital Goods / Construction and Engineering

CIVMEC LIMITED P9D.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
2020-10-23	CD	-	-	-	0.415	-	-	0	0	-	-
2020-10-22	CD	0.380	0.415	0.290	0.415	-0.005	-1.2	200,200	74,833	-	-
2020-10-21	CD	0.400	0.420	0.400	0.420	0.015	3.7	1,400	562	-	-
2020-10-20	CD	-	-	-	0.405	-	-	0	0	-	-
2020-10-19	CD	-	-	-	0.405	-	-	0	0	-	-
2020-10-16	CD	0.400	0.405	0.400	0.405	0.025	6.6	10,000	4,025	-	-
2020-10-15	CD	0.400	0.400	0.380	0.380	-0.020	-5.0	13,000	5,174	-	-
2020-10-14	CD	0.400	0.415	0.400	0.400	-	-	143,500	58,503	-	-
2020-10-13	CD	0.390	0.400	0.385	0.400	0.030	8.1	493,600	196,166	-	-
2020-10-12	CD	0.370	0.370	0.370	0.370	-	-	15,000	5,550	-	-
2020-10-09	CD	0.375	0.375	0.370	0.370	-	-	48,400	17,938	-	-
2020-10-08	CD	0.375	0.375	0.370	0.370	-	-	12,800	4,737	-	-
2020-10-07	CD	0.375	0.375	0.370	0.370	-0.015	-3.9	50,000	18,555	-	-
2020-10-06	CD	0.380	0.390	0.380	0.385	0.015	4.1	114,600	43,714	-	-
2020-10-05	CD	0.370	0.370	0.370	0.370	0.010	2.8	17,000	6,290	-	-
2020-10-02	CD	0.360	0.360	0.360	0.360	-0.010	-2.7	5,000	1,800	-	-
2020-10-01	CD	0.365	0.380	0.365	0.370	-	-	21,800	7,980	-	-
2020-09-30	CD	-	-	-	0.370	-	-	0	0	-	-
2020-09-29	CD	0.370	0.370	0.370	0.370	-	-	20,000	7,400	-	-
2020-09-28	CD	0.370	0.370	0.370	0.370	-	-	38,000	14,060	-	-
2020-09-25	CD	-	-	-	0.370	-	-	0	0	-	-
2020-09-24	CD	0.370	0.370	0.370	0.370	-0.015	-3.9	5,000	1,850	-	-
2020-09-23	CD	0.370	0.385	0.370	0.385	0.005	1.3	11,900	4,431	-	-
2020-09-22	CD	0.380	0.385	0.370	0.380	0.010	2.7	48,100	18,340	-	-
2020-09-21	CD	0.380	0.380	0.370	0.370	-	-	53,000	19,920	-	-
2020-09-18	CD	0.390	0.395	0.370	0.370	-0.005	-1.3	26,100	9,867	-	-
2020-09-17	CD	0.390	0.390	0.375	0.375	-0.020	-5.1	6,100	2,357	-	-
2020-09-16	CD	0.385	0.395	0.380	0.395	-	-	126,600	48,933	-	-
2020-09-15	CD	0.380	0.395	0.365	0.395	0.015	3.9	32,200	12,390	-	-
2020-09-14	CD	0.390	0.390	0.380	0.380	-	-	9,000	3,490	-	-
2020-09-11	CD	0.380	0.380	0.365	0.380	0.025	7.0	57,000	21,510	-	-
2020-09-10	CD	0.340	0.395	0.340	0.355	-0.015	-4.1	157,100	57,599	-	-
2020-09-09	CD	0.360	0.375	0.340	0.370	0.020	5.7	26,700	9,732	-	-
2020-09-08	CD	0.375	0.390	0.350	0.350	-0.020	-5.4	13,900	5,275	-	-
2020-09-07	CD	0.370	0.370	0.370	0.370	-0.010	-2.6	32,000	11,840	-	-
2020-09-04	CD	0.390	0.390	0.380	0.380	-0.005	-1.3	237,500	90,330	-	-
2020-09-03		0.390	0.400	0.380	0.385	-0.010	-2.5	108,300	42,444	-	-
2020-09-02		0.430	0.430	0.395	0.395	-0.015	-3.7	89,900	35,814	-	-
2020-09-01		-	-	-	0.410	-	-	0	0	-	-
2020-08-31		0.440	0.445	0.410	0.410	-0.010	-2.4	63,600	27,062	-	-
2020-08-28		0.420	0.465	0.415	0.420	0.030	7.7	1,603,500	701,293	-	-
2020-08-27		0.395	0.395	0.380	0.390	0.005	1.3	126,700	49,220	-	-
2020-08-26		0.385	0.385	0.385	0.385	-0.005	-1.3	50,000	19,250	-	-

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 Industrials sector stocks @ Market > Share Price Performance > Industrials 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