Civmec Share Price History (SGX:P9D)

SGX Listed Stock

CIVMEC LIMITED (SGX:P9D)

SGD 0.375
-0.015 / -3.85%

Share Price as of: 2019-04-18 17:06

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
2019-04-18	0.365	0.380	0.365	0.375	-0.015	-3.8	51,200	18,828	1,400	-
2019-04-17	-	-	-	0.390	-	-	0	0	-	-
2019-04-16	-	-	-	0.390	-	-	0	0	-	-
2019-04-15	-	-	-	0.390	-	-	0	0	-	-
2019-04-12	-	-	-	0.390	-	-	0	0	-	-
2019-04-11	0.390	0.390	0.390	0.390	-	-	24,000	9,360	-	-
2019-04-10	-	-	-	0.390	-	-	0	0	-	-
2019-04-09	0.395	0.395	0.390	0.390	-	-	29,000	11,355	-	-
2019-04-08	0.390	0.390	0.390	0.390	-0.005	-1.3	20,000	7,800	-	-
2019-04-05	-	-	-	0.395	-	-	0	0	-	-
2019-04-04	0.395	0.395	0.395	0.395	-	-	30,000	11,850	-	-
2019-04-03	0.395	0.395	0.395	0.395	-	-	44,000	17,380	-	-
2019-04-02	0.395	0.395	0.395	0.395	-0.005	-1.3	20,000	7,900	-	-
2019-04-01	-	-	-	0.400	-	-	0	0	-	-
2019-03-29	-	-	-	0.400	-	-	0	0	-	-
2019-03-28	-	-	-	0.400	-	-	0	0	-	-
2019-03-27	0.395	0.400	0.395	0.400	-	-	25,900	10,280	-	-
2019-03-26	-	-	-	0.400	-	-	0	0	-	-
2019-03-25	0.395	0.400	0.395	0.400	-	-	20,000	7,950	-	-
2019-03-22	0.400	0.400	0.400	0.400	-	-	25,000	10,000	-	-
2019-03-21	0.400	0.400	0.400	0.400	0.010	2.6	20,000	8,000	-	-
2019-03-20	0.400	0.400	0.390	0.390	-0.010	-2.5	21,000	8,390	-	-
2019-03-19	-	-	-	0.400	-	-	0	0	-	-
2019-03-18	-	-	-	0.400	-	-	0	0	-	-
2019-03-15	0.400	0.400	0.400	0.400	-	-	10,000	4,000	-	-
2019-03-14	-	-	-	0.400	-	-	0	0	-	-
2019-03-13	0.400	0.400	0.400	0.400	-	-	10,000	4,000	-	-
2019-03-12	0.400	0.400	0.400	0.400	-	-	5,000	2,000	-	-
2019-03-11	0.400	0.400	0.400	0.400	-0.005	-1.2	10,000	4,000	-	-
2019-03-08	0.400	0.405	0.390	0.405	-0.005	-1.2	17,600	6,951	-	-
2019-03-07	0.390	0.410	0.380	0.410	0.010	2.5	17,000	6,554	2,800	-
2019-03-06	0.400	0.400	0.390	0.400	-0.010	-2.4	13,100	5,160	1,400	-
2019-03-05	-	-	-	0.410	-	-	0	0	-	-
2019-03-04	-	-	-	0.410	-	-	0	0	-	-
2019-03-01	0.410	0.410	0.410	0.410	-	-	4,700	1,927	-	-
2019-02-28	0.400	0.410	0.400	0.410	-	-	10,000	4,050	-	-
2019-02-27	0.410	0.410	0.410	0.410	0.010	2.5	2,000	820	-	-
2019-02-26	0.410	0.410	0.400	0.400	-0.010	-2.4	121,400	49,134	-	-
2019-02-25	0.410	0.410	0.410	0.410	-0.010	-2.4	25,100	10,291	-	-
2019-02-22	-	-	-	0.420	-	-	0	0	-	-
2019-02-21	-	-	-	0.420	-	-	0	0	-	-
2019-02-20	0.420	0.425	0.420	0.420	-	-	11,500	4,834	-	-
2019-02-19	0.425	0.425	0.420	0.420	-	-	47,500	19,957	-	-
2019-02-18	0.425	0.425	0.390	0.420	0.005	1.2	32,000	13,348	-	-

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 , Yangzijiang Share Price, Keppel Share Price, Venture Share Price, SingTel Share Price, OCBC Share Price