Civmec Share Price History (SGX:P9D)

SGX Listed Stock

CIVMEC LIMITED (SGX:P9D)

SGD 0.370
0.000 / 0.00%

Share Price as of: 2019-10-21 17:16

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
2019-10-21	-	-	-	0.370	-	-	0	0	-	-
2019-10-18	0.355	0.370	0.355	0.370	0.020	5.7	3,500	1,265	-	-
2019-10-17	0.350	0.355	0.340	0.350	0.010	2.9	34,100	11,739	400	-
2019-10-16	0.365	0.365	0.340	0.340	-0.025	-6.8	45,400	16,296	-	-
2019-10-15	0.370	0.370	0.365	0.365	-0.005	-1.4	36,600	13,365	-	-
2019-10-14	-	-	-	0.370	-	-	0	0	-	-
2019-10-11	0.370	0.370	0.370	0.370	-	-	1,200	444	-	-
2019-10-10	0.365	0.370	0.365	0.370	0.005	1.4	1,400	512	-	-
2019-10-09	0.370	0.370	0.365	0.365	-0.015	-3.9	3,200	1,176	-	-
2019-10-08	0.380	0.380	0.380	0.380	-	-	200	76	-	-
2019-10-07	0.380	0.380	0.360	0.380	-	-	8,900	3,304	-	-
2019-10-04	0.380	0.390	0.380	0.380	-0.010	-2.6	7,800	2,972	-	-
2019-10-03	0.390	0.390	0.390	0.390	-0.005	-1.3	1,300	507	-	-
2019-10-02	-	-	-	0.395	-	-	0	0	-	-
2019-10-01	0.395	0.395	0.395	0.395	0.010	2.6	1,100	434	-	-
2019-09-30	0.395	0.395	0.385	0.385	-0.020	-4.9	12,600	4,915	-	-
2019-09-27	0.395	0.405	0.395	0.405	0.005	1.3	5,400	2,137	-	-
2019-09-26	0.405	0.405	0.400	0.400	0.005	1.3	2,000	808	300	-
2019-09-25	-	-	-	0.395	-	-	0	0	-	-
2019-09-24	0.395	0.395	0.395	0.395	-	-	11,100	4,384	-	-
2019-09-23	0.395	0.395	0.385	0.395	-	-	12,000	4,704	-	-
2019-09-20	0.380	0.395	0.380	0.395	0.025	6.8	7,300	2,846	1,700	-
2019-09-19	-	-	-	0.370	-	-	0	0	-	-
2019-09-18	0.350	0.370	0.345	0.370	0.030	8.8	5,600	1,976	1,500	-
2019-09-17	0.375	0.375	0.340	0.340	-0.020	-5.6	53,400	18,421	1,700	-
2019-09-16	0.405	0.415	0.360	0.360	-0.035	-8.9	12,100	4,709	600	-
2019-09-13	0.385	0.400	0.375	0.395	0.015	3.9	6,700	2,601	500	-
2019-09-12	0.370	0.385	0.370	0.380	0.005	1.3	18,800	7,186	-	-
2019-09-11	0.390	0.390	0.375	0.375	-0.010	-2.6	2,100	810	-	-
2019-09-10	0.390	0.390	0.385	0.385	-0.010	-2.5	31,400	12,115	-	-
2019-09-09	0.395	0.410	0.395	0.395	-	-	13,000	5,161	100	-
2019-09-06	0.385	0.395	0.385	0.395	0.010	2.6	46,300	17,888	-	-
2019-09-05	0.360	0.385	0.360	0.385	0.025	6.9	39,300	14,361	500	-
2019-09-04	0.360	0.360	0.360	0.360	0.005	1.4	1,600	576	-	-
2019-09-03	0.340	0.355	0.340	0.355	0.015	4.4	81,500	28,290	-	-
2019-09-02	0.325	0.340	0.320	0.340	0.020	6.3	36,400	11,856	-	-
2019-08-30	0.320	0.330	0.320	0.320	0.010	3.2	3,600	1,155	300	-
2019-08-29	0.305	0.325	0.305	0.310	-0.025	-7.5	44,600	13,904	-	-
2019-08-28	0.330	0.335	0.310	0.335	-	-	96,400	30,605	1,300	-
2019-08-27	0.335	0.335	0.330	0.335	0.005	1.5	2,400	802	-	-
2019-08-26	0.330	0.335	0.330	0.330	-	-	12,500	4,135	-	-
2019-08-23	0.330	0.335	0.325	0.330	-0.010	-2.9	2,000	663	-	-
2019-08-22	0.325	0.340	0.320	0.340	0.015	4.6	76,600	25,343	-	-

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

Keppel Corp Announcements

Sembcorp Industries Share Price
Sembcorp Marine Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price
Lendlease Global Commercial REIT IPO