Civmec Share Price History (SGX:P9D)

SGX Listed Stock

CIVMEC LIMITED (SGX:P9D)

SGD 0.375
-0.005 / -1.32%

Share Price as of: 2020-01-24 12:16

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
2020-01-24		0.370	0.375	0.370	0.375	-0.005	-1.3	3,800	1,407	-	-
2020-01-23		0.380	0.380	0.380	0.380	0.005	1.3	1,000	380	-	-
2020-01-22		0.375	0.375	0.375	0.375	-0.005	-1.3	10,000	3,750	-	-
2020-01-21		-	-	-	0.380	-	-	0	0	-	-
2020-01-20		-	-	-	0.380	-	-	0	0	-	-
2020-01-17		-	-	-	0.380	-	-	0	0	-	-
2020-01-16		0.380	0.380	0.380	0.380	-	-	10,000	3,800	-	-
2020-01-15		-	-	-	0.380	-	-	0	0	-	-
2020-01-14		-	-	-	0.380	-	-	0	0	-	-
2020-01-13		0.375	0.380	0.375	0.380	0.005	1.3	1,500	565	-	-
2020-01-10		-	-	-	0.375	-	-	0	0	-	-
2020-01-09		0.375	0.375	0.375	0.375	0.005	1.4	1,000	375	-	-
2020-01-08		-	-	-	0.370	-	-	0	0	-	-
2020-01-07		0.370	0.375	0.365	0.370	-	-	12,400	4,539	-	-
2020-01-06		-	-	-	0.370	-	-	0	0	-	-
2020-01-03		0.370	0.370	0.370	0.370	-	-	1,000	370	-	-
2020-01-02		-	-	-	0.370	-	-	0	0	-	-
2019-12-31		-	-	-	0.370	-	-	0	0	-	-
2019-12-30		0.365	0.370	0.365	0.370	0.005	1.4	6,700	2,449	-	-
2019-12-27		0.365	0.375	0.350	0.365	-0.010	-2.7	26,000	9,342	-	-
2019-12-26		0.370	0.375	0.370	0.375	-0.005	-1.3	31,600	11,693	-	-
2019-12-24		-	-	-	0.380	-	-	0	0	-	-
2019-12-23		0.380	0.380	0.375	0.380	0.005	1.3	10,600	3,978	-	-
2019-12-20		-	-	-	0.375	-	-	0	0	-	-
2019-12-19		0.370	0.375	0.370	0.375	0.005	1.4	54,000	20,072	-	-
2019-12-18		0.370	0.370	0.370	0.370	-0.005	-1.3	48,600	17,982	-	-
2019-12-17		0.385	0.385	0.370	0.375	-0.015	-3.8	98,700	37,071	-	-
2019-12-16		0.395	0.395	0.380	0.390	-	-	77,400	29,696	-	-
2019-12-13		0.395	0.395	0.390	0.390	-	-	37,400	14,659	-	-
2019-12-12		0.380	0.395	0.380	0.390	0.005	1.3	125,100	48,419	-	-
2019-12-11		0.330	0.385	0.330	0.385	-	-	26,200	9,645	-	-
2019-12-10		0.385	0.385	0.380	0.385	-	-	82,300	31,535	-	-
2019-12-09		0.385	0.385	0.385	0.385	-0.005	-1.3	104,000	40,040	-	-
2019-12-06		0.390	0.395	0.390	0.390	-	-	60,700	23,686	-	-
2019-12-05		-	-	-	0.390	-	-	0	0	-	-
2019-12-04		0.390	0.390	0.390	0.390	0.010	2.6	2,800	1,092	-	-
2019-12-03		0.395	0.395	0.380	0.380	-0.010	-2.6	513,600	204,973	-	-
2019-12-02		0.390	0.395	0.385	0.390	-	-	92,200	36,016	-	-
2019-11-29		0.385	0.395	0.380	0.390	-0.010	-2.5	130,300	50,438	-	-
2019-11-28	XD	0.395	0.400	0.385	0.400	0.005	1.3	119,600	47,030	-	-
2019-11-27	XD	0.395	0.395	0.395	0.395	-0.005	-1.3	1,000	395	-	-
2019-11-26	CD	-	-	-	0.400	-	-	0	0	-	-
2019-11-25	CD	0.385	0.400	0.375	0.400	0.005	1.3	117,800	45,381	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 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

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price