Civmec Share Price History (SGX:P9D)

SGX Listed Stock

CIVMEC LIMITED (SGX:P9D)

SGD 0.655
0.000 / 0.00%

Share Price as of: 2021-09-17 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
2021-09-17	CD	0.655	0.660	0.650	0.655	-	-	164,000	107,167	1,800	-
2021-09-16	CD	0.655	0.665	0.645	0.655	-	-	370,000	242,416	14,400	-
2021-09-15	CD	0.655	0.655	0.625	0.655	-0.005	-0.8	495,900	321,217	3,800	-
2021-09-14	CD	0.660	0.665	0.655	0.660	-	-	271,800	179,157	-	-
2021-09-13	CD	0.670	0.675	0.660	0.660	-0.015	-2.2	157,000	103,854	-	-
2021-09-10	CD	0.670	0.680	0.660	0.675	0.010	1.5	200,300	133,935	3,000	-
2021-09-09	CD	0.670	0.675	0.660	0.665	-0.010	-1.5	181,200	121,079	-	-
2021-09-08	CD	0.680	0.680	0.670	0.675	-0.005	-0.7	210,800	141,959	-	-
2021-09-07	CD	0.660	0.685	0.660	0.680	0.015	2.3	477,200	319,227	-	-
2021-09-06	CD	0.660	0.665	0.660	0.665	-	-	385,600	254,510	-	-
2021-09-03	CD	0.665	0.665	0.655	0.665	0.005	0.8	451,000	297,020	-	-
2021-09-02	CD	0.670	0.675	0.655	0.660	-0.005	-0.8	609,200	403,611	-	-
2021-09-01	CD	0.665	0.670	0.655	0.665	-0.005	-0.7	491,300	324,741	21,300	-
2021-08-31	CD	0.685	0.685	0.655	0.670	0.010	1.5	622,800	415,639	20,100	-
2021-08-30	CD	0.695	0.700	0.655	0.660	-0.025	-3.6	1,315,400	884,491	18,700	-
2021-08-27	CD	0.735	0.735	0.675	0.685	-0.055	-7.4	2,391,500	1,666,097	18,800	-
2021-08-26		0.740	0.745	0.735	0.740	-0.005	-0.7	332,400	245,959	2,400	-
2021-08-25		0.740	0.745	0.730	0.745	0.010	1.4	441,500	326,244	900	-
2021-08-24		0.740	0.750	0.735	0.735	-0.010	-1.3	510,500	377,272	2,300	-
2021-08-23		0.740	0.760	0.740	0.745	0.005	0.7	1,465,700	1,101,731	6,500	-
2021-08-20		0.730	0.740	0.730	0.740	0.010	1.4	260,300	191,312	7,600	-
2021-08-19		0.740	0.740	0.725	0.730	-0.005	-0.7	773,300	567,700	1,100	-
2021-08-18		0.730	0.745	0.730	0.735	0.010	1.4	757,200	557,886	200	-
2021-08-17		0.745	0.745	0.720	0.725	-0.015	-2.0	782,500	573,865	-	-
2021-08-16		0.745	0.750	0.735	0.740	-0.010	-1.3	729,400	540,515	-	-
2021-08-13		0.755	0.755	0.740	0.750	0.005	0.7	913,100	682,762	-	-
2021-08-12		0.750	0.765	0.745	0.745	-0.010	-1.3	3,137,300	2,365,603	-	-
2021-08-11		0.740	0.765	0.740	0.755	0.015	2.0	1,556,400	1,168,591	-	-
2021-08-10		0.750	0.750	0.735	0.740	-0.010	-1.3	421,500	312,534	9,900	-
2021-08-06		0.745	0.750	0.740	0.750	-	-	308,100	229,472	-	-
2021-08-05		0.750	0.755	0.740	0.750	-	-	1,093,900	816,196	-	-
2021-08-04		0.730	0.775	0.730	0.750	0.020	2.7	4,187,500	3,150,221	-	-
2021-08-03		0.715	0.735	0.710	0.730	0.020	2.8	635,100	455,031	-	-
2021-08-02		0.720	0.720	0.710	0.710	-0.010	-1.4	790,000	563,434	-	-
2021-07-30		0.710	0.720	0.710	0.720	0.005	0.7	1,333,900	954,639	1,200	-
2021-07-29		0.715	0.720	0.715	0.715	-	-	1,479,500	1,057,847	2,400	-
2021-07-28		0.715	0.720	0.705	0.715	-0.005	-0.7	1,119,000	798,947	-	-
2021-07-27		0.740	0.740	0.715	0.720	-0.020	-2.7	945,500	690,956	-	-
2021-07-26		0.750	0.770	0.740	0.740	-0.010	-1.3	3,295,800	2,401,082	-	-
2021-07-23		0.725	0.765	0.720	0.750	0.025	3.4	1,609,100	1,192,542	-	-
2021-07-22		0.730	0.730	0.725	0.725	-0.005	-0.7	908,800	662,584	-	-
2021-07-21		0.715	0.735	0.710	0.730	0.020	2.8	496,400	358,189	15,900	-
2021-07-19		0.725	0.725	0.710	0.710	-0.010	-1.4	372,000	266,137	-	-

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