Civmec Share Price History with Short Sell and Share Buyback DataCIVMEC LIMITED Share Price History with Short Sell and Share Buyback DataSGX Listed Civmec (SGX:P9D) Share Price History with Short Sell and Share Buyback DataP9D.SI Share Price History with Short Sell and Share Buyback Data
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
2022-11-29
CD
0.585
0.585
0.580
0.580
-0.005
-0.9
113,600
65,948
-
-
2022-11-28
CD
0.580
0.585
0.575
0.585
-0.005
-0.8
63,900
37,078
-
-
2022-11-25
CD
0.580
0.590
0.575
0.590
0.005
0.9
250,900
145,435
-
-
2022-11-24
CD
0.585
0.585
0.575
0.585
0.005
0.9
14,500
8,481
-
-
2022-11-23
CD
0.575
0.590
0.575
0.580
-
-
140,800
81,668
-
-
2022-11-22
CD
0.590
0.590
0.580
0.580
-0.010
-1.7
52,600
30,573
-
-
2022-11-21
CD
0.580
0.590
0.580
0.590
0.005
0.9
8,600
5,060
700
-
2022-11-18
CD
0.595
0.595
0.575
0.585
-0.020
-3.3
574,400
333,650
100
-
2022-11-17
CD
0.590
0.610
0.585
0.605
0.015
2.5
42,400
25,519
1,900
-
2022-11-16
CD
0.600
0.600
0.590
0.590
-0.010
-1.7
9,900
5,916
-
-
2022-11-15
CD
0.585
0.605
0.585
0.600
0.015
2.6
401,400
240,381
700
-
2022-11-14
CD
0.590
0.595
0.575
0.585
-0.005
-0.8
276,500
160,397
700
-
2022-11-11
CD
0.580
0.590
0.575
0.590
0.010
1.7
207,200
120,199
-
-
2022-11-10
CD
0.575
0.580
0.575
0.580
-
-
147,400
85,206
-
-
2022-11-09
CD
0.575
0.585
0.570
0.580
-0.010
-1.7
104,600
60,282
-
-
2022-11-08
CD
0.580
0.590
0.575
0.590
-
-
61,800
35,636
300
-
2022-11-07
CD
0.585
0.590
0.570
0.590
-0.005
-0.8
174,800
101,593
-
-
2022-11-04
CD
0.575
0.600
0.575
0.595
0.015
2.6
27,400
15,911
1,600
-
2022-11-03
CD
0.585
0.590
0.575
0.580
-0.005
-0.9
24,200
14,114
700
-
2022-11-02
CD
0.590
0.600
0.580
0.585
-0.020
-3.3
176,500
103,512
500
-
2022-11-01
CD
0.605
0.605
0.605
0.605
-
-
900
544
-
-
2022-10-31
CD
0.605
0.605
0.600
0.605
-
-
114,100
68,980
100
-
2022-10-28
CD
0.585
0.605
0.585
0.605
0.025
4.3
46,300
27,816
200
-
2022-10-27
CD
0.580
0.580
0.580
0.580
-
-
600
348
100
-
2022-10-26
CD
0.590
0.590
0.575
0.580
-0.010
-1.7
74,700
43,476
20,700
-
2022-10-25
CD
0.605
0.605
0.570
0.590
-0.015
-2.5
190,100
110,731
35,500
-
2022-10-21
CD
0.590
0.605
0.590
0.605
-
-
28,300
16,709
-
-
2022-10-20
CD
0.595
0.605
0.590
0.605
0.005
0.8
40,000
23,835
-
-
2022-10-19
CD
0.590
0.600
0.585
0.600
-0.005
-0.8
45,200
26,669
400
-
2022-10-18
CD
0.590
0.605
0.590
0.605
0.005
0.8
20,100
11,937
-
-
2022-10-17
CD
0.590
0.605
0.575
0.600
0.010
1.7
29,600
17,634
-
-
2022-10-14
CD
0.595
0.615
0.590
0.590
-0.020
-3.3
6,900
4,118
-
-
2022-10-13
CD
0.605
0.610
0.585
0.610
-
-
40,500
24,182
700
-
2022-10-12
CD
0.590
0.610
0.590
0.610
0.005
0.8
200
120
-
-
2022-10-11
CD
0.615
0.615
0.600
0.605
-0.010
-1.6
61,700
37,288
-
-
2022-10-10
CD
0.615
0.615
0.600
0.615
-
-
21,000
12,657
1,200
-
2022-10-07
CD
0.615
0.615
0.605
0.615
0.015
2.5
6,700
4,105
-
-
2022-10-06
CD
-
-
-
0.600
-
-
0
0
-
-
2022-10-05
CD
0.605
0.605
0.600
0.600
-0.015
-2.4
12,000
7,210
400
-
2022-10-04
CD
0.610
0.615
0.590
0.615
0.025
4.2
24,500
14,641
3,200
-
2022-10-03
CD
0.600
0.600
0.590
0.590
-0.015
-2.5
17,700
10,543
-
-
2022-09-30
CD
0.600
0.610
0.595
0.605
-0.005
-0.8
47,700
28,708
5,700
-
Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.
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.
