Civmec Share Price History (SGX:P9D)

SGX Listed Stock

CIVMEC LIMITED (SGX:P9D)

SGD 0.570
+0.010 / +1.79%

Share Price as of: 2021-04-16 17:16

Market / ISIN Code: SGX Mainboard / SG2E68980290

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
2021-04-16		0.565	0.570	0.565	0.570	0.010	1.8	21,300	12,035	-	-
2021-04-15		0.560	0.560	0.545	0.560	-	-	96,400	53,098	-	-
2021-04-14		0.570	0.570	0.560	0.560	-	-	18,100	10,297	-	-
2021-04-13		0.555	0.560	0.555	0.560	0.010	1.8	25,000	13,875	-	-
2021-04-12		0.555	0.560	0.550	0.550	-	-	113,300	63,205	-	-
2021-04-09		0.545	0.565	0.545	0.550	-0.010	-1.8	111,700	61,939	-	-
2021-04-08		-	-	-	0.560	-	-	0	0	-	-
2021-04-07		0.550	0.560	0.540	0.560	0.005	0.9	166,200	91,173	-	-
2021-04-06		0.550	0.555	0.550	0.555	-0.005	-0.9	67,000	37,123	-	-
2021-04-05		0.555	0.565	0.555	0.560	0.005	0.9	165,700	92,791	-	-
2021-04-01		0.555	0.560	0.550	0.555	-0.005	-0.9	223,600	124,371	-	-
2021-03-31		0.560	0.570	0.560	0.560	-0.015	-2.6	79,500	44,533	-	-
2021-03-30		0.560	0.575	0.560	0.575	0.005	0.9	416,400	235,413	-	-
2021-03-29		0.570	0.570	0.565	0.570	0.010	1.8	211,300	119,448	-	-
2021-03-26		0.555	0.560	0.550	0.560	-	-	227,600	126,324	-	-
2021-03-25		0.560	0.570	0.555	0.560	-0.010	-1.8	166,400	93,438	-	-
2021-03-24		0.565	0.575	0.565	0.570	-	-	170,000	97,000	-	-
2021-03-23		0.565	0.570	0.560	0.570	-	-	86,000	48,509	-	-
2021-03-22		0.580	0.580	0.570	0.570	-	-	473,800	270,311	-	-
2021-03-19		0.590	0.595	0.570	0.570	-0.020	-3.4	380,200	222,449	-	-
2021-03-18		0.585	0.590	0.585	0.590	-0.005	-0.8	105,200	61,543	-	-
2021-03-17		0.565	0.595	0.565	0.595	0.025	4.4	88,600	52,269	-	-
2021-03-16		0.570	0.590	0.565	0.570	-0.005	-0.9	169,400	96,654	-	-
2021-03-15	XD	0.575	0.580	0.570	0.575	-	-	329,900	188,103	-	-
2021-03-12	XD	0.575	0.595	0.575	0.575	-0.010	-1.7	210,200	121,891	-	-
2021-03-11	CD	0.595	0.600	0.585	0.585	-0.015	-2.5	270,000	161,119	-	-
2021-03-10	CD	0.600	0.600	0.590	0.600	-	-	128,300	76,589	-	-
2021-03-09	CD	0.600	0.610	0.590	0.600	-0.010	-1.6	103,800	62,215	-	-
2021-03-08	CD	0.610	0.615	0.590	0.610	-0.005	-0.8	444,500	268,091	-	-
2021-03-05	CD	0.620	0.620	0.590	0.615	-	-	428,200	256,350	-	-
2021-03-04	CD	0.630	0.630	0.600	0.615	-0.010	-1.6	354,700	214,637	-	-
2021-03-03	CD	0.630	0.630	0.615	0.625	-0.005	-0.8	115,600	71,538	-	-
2021-03-02	CD	0.625	0.630	0.625	0.630	0.010	1.6	47,600	29,912	-	-
2021-03-01	CD	0.600	0.660	0.600	0.620	0.020	3.3	834,600	523,496	-	-
2021-02-26	CD	0.575	0.600	0.570	0.600	0.020	3.4	524,300	307,838	-	-
2021-02-25	CD	0.580	0.590	0.580	0.580	0.010	1.8	228,000	133,310	-	-
2021-02-24	CD	0.565	0.580	0.565	0.570	-	-	269,500	154,435	-	-
2021-02-23	CD	0.560	0.575	0.560	0.570	-	-	129,900	73,318	-	-
2021-02-22	CD	0.555	0.580	0.555	0.570	0.020	3.6	662,100	368,977	-	-
2021-02-19	CD	0.550	0.560	0.545	0.550	-	-	255,500	141,566	-	-
2021-02-18	CD	0.555	0.555	0.545	0.550	-0.005	-0.9	119,500	65,844	-	-

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