Civmec Share Price History (SGX:P9D)

SGX Listed Stock

CIVMEC LIMITED (SGX:P9D)

SGD 0.650
0.000 / 0.00%

Share Price as of: 2022-01-17 09:58

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
2022-01-14		0.650	0.650	0.650	0.650	-0.005	-0.8	46,000	29,900	-	-
2022-01-13		0.655	0.660	0.650	0.655	-	-	130,100	85,218	1,000	-
2022-01-12		0.645	0.665	0.645	0.655	0.010	1.6	298,200	195,060	-	-
2022-01-11		0.640	0.645	0.640	0.645	-0.005	-0.8	30,600	19,692	-	-
2022-01-10		0.650	0.650	0.645	0.650	-0.005	-0.8	61,900	40,053	-	-
2022-01-07		0.650	0.655	0.650	0.655	-0.005	-0.8	109,100	70,920	-	-
2022-01-06		0.650	0.660	0.650	0.660	-	-	229,500	149,637	-	-
2022-01-05		0.655	0.660	0.650	0.660	0.005	0.8	136,700	89,575	-	-
2022-01-04		0.655	0.665	0.655	0.655	-	-	83,100	54,628	-	-
2022-01-03		0.660	0.665	0.655	0.655	-0.010	-1.5	47,800	31,510	100	-
2021-12-31		0.655	0.665	0.650	0.665	-	-	186,600	122,150	100	-
2021-12-30		0.655	0.665	0.655	0.665	0.010	1.5	128,800	84,596	-	-
2021-12-29		0.665	0.665	0.655	0.655	-0.005	-0.8	37,000	24,423	1,400	-
2021-12-28		0.660	0.665	0.655	0.660	-0.010	-1.5	78,400	51,735	3,700	-
2021-12-27		0.650	0.670	0.650	0.670	0.015	2.3	211,600	138,593	3,200	-
2021-12-24		0.650	0.655	0.645	0.655	-	-	52,200	33,934	2,900	-
2021-12-23		0.645	0.655	0.645	0.655	0.015	2.3	62,000	40,230	1,200	-
2021-12-22		0.640	0.655	0.640	0.640	-0.010	-1.5	67,200	43,800	2,700	-
2021-12-21		0.650	0.655	0.640	0.650	-	-	108,900	70,853	2,900	-
2021-12-20		0.650	0.655	0.630	0.650	-	-	307,600	196,823	-	-
2021-12-17		0.655	0.660	0.650	0.650	-0.005	-0.8	146,500	95,638	15,000	-
2021-12-16		0.655	0.660	0.650	0.655	0.005	0.8	66,000	43,025	900	-
2021-12-15		0.650	0.665	0.650	0.650	-0.005	-0.8	72,700	47,618	5,300	-
2021-12-14		0.670	0.675	0.655	0.655	-0.015	-2.2	195,100	129,763	-	-
2021-12-13		0.670	0.675	0.670	0.670	-0.005	-0.7	150,400	100,833	-	-
2021-12-10		0.675	0.680	0.670	0.675	0.015	2.3	226,800	152,837	-	-
2021-12-09		0.655	0.660	0.650	0.660	0.005	0.8	94,900	62,245	-	-
2021-12-08		0.650	0.655	0.645	0.655	-	-	180,300	116,873	-	-
2021-12-07		0.645	0.655	0.645	0.655	0.020	3.1	195,100	126,573	-	-
2021-12-06	XD	0.660	0.665	0.630	0.635	-0.025	-3.8	188,000	121,920	3,600	-
2021-12-03	XD	0.660	0.665	0.650	0.660	-0.010	-1.5	73,500	48,227	-	-
2021-12-02	CD	0.670	0.675	0.665	0.670	-0.005	-0.7	164,900	110,754	3,300	-
2021-12-01	CD	0.685	0.685	0.670	0.675	-0.005	-0.7	215,100	145,062	-	-
2021-11-30	CD	0.680	0.685	0.670	0.680	-	-	208,000	140,561	5,500	-
2021-11-29	CD	0.675	0.690	0.675	0.680	0.005	0.7	198,500	135,402	6,700	-
2021-11-26	CD	0.695	0.695	0.670	0.675	-0.025	-3.6	610,900	415,029	20,800	-
2021-11-25	CD	-	-	-	0.700	-	-	0	0	-	-
2021-11-24	CD	0.690	0.700	0.690	0.700	0.005	0.7	148,300	102,799	3,200	-
2021-11-23	CD	0.685	0.695	0.685	0.695	0.010	1.5	139,500	96,157	16,600	-
2021-11-22	CD	0.690	0.695	0.685	0.685	-	-	167,500	115,334	9,600	-
2021-11-19	CD	0.690	0.695	0.685	0.685	-0.015	-2.1	94,300	65,148	19,000	-
2021-11-18	CD	0.690	0.700	0.685	0.700	0.010	1.4	248,100	171,656	1,700	-
2021-11-17	CD	0.690	0.695	0.690	0.690	-	-	153,400	105,851	2,700	-

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

NEW:
Trans-China Auto (SGX:VI2)
Mooreast (SGX:1V3)
Daiwa House Logistics Trust (SGX:DHLU)
Digital Core REIT (SGX:DCRU)