Civmec Share Price History (SGX:P9D)

SGX Listed Stock

CIVMEC LIMITED (SGX:P9D)

SGD 0.300
0.000 / 0.00%

Share Price as of: 2020-04-07 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
2020-04-07	-	-	-	0.300	-	-	0	0	-	-
2020-04-06	0.290	0.300	0.290	0.300	0.020	7.1	3,100	911	1,800	-
2020-04-03	0.290	0.290	0.280	0.280	-0.005	-1.8	25,100	7,047	-	-
2020-04-02	0.295	0.295	0.285	0.285	-0.005	-1.7	35,900	10,476	-	-
2020-04-01	0.280	0.290	0.260	0.290	-	-	13,300	3,625	2,700	-
2020-03-31	0.290	0.290	0.290	0.290	0.040	16.0	400	116	-	-
2020-03-30	-	-	-	0.250	-	-	0	0	-	-
2020-03-27	0.250	0.250	0.250	0.250	0.010	4.2	400	100	-	-
2020-03-26	0.240	0.300	0.240	0.240	-	-	61,500	15,442	-	-
2020-03-25	-	-	-	0.240	-	-	0	0	-	-
2020-03-24	0.250	0.250	0.180	0.240	-0.010	-4.0	151,400	29,074	-	-
2020-03-23	-	-	-	0.250	-	-	0	0	-	-
2020-03-20	0.250	0.250	0.245	0.250	0.005	2.0	21,500	5,374	-	-
2020-03-19	0.250	0.250	0.235	0.245	0.005	2.1	115,000	27,775	-	-
2020-03-18	0.250	0.250	0.240	0.240	-0.010	-4.0	427,800	106,259	-	-
2020-03-17	0.330	0.330	0.250	0.250	-0.070	-21.9	316,000	90,168	1,000	-
2020-03-16	0.360	0.360	0.320	0.320	-0.040	-11.1	5,400	1,744	-	-
2020-03-13	0.365	0.370	0.360	0.360	-0.015	-4.0	26,200	9,526	-	-
2020-03-12	-	-	-	0.375	-	-	0	0	-	-
2020-03-11	0.355	0.375	0.355	0.375	0.035	10.3	900	328	300	-
2020-03-10	0.340	0.340	0.330	0.340	0.010	3.0	6,400	2,163	1,300	-
2020-03-09	0.365	0.365	0.330	0.330	-0.025	-7.0	12,800	4,343	1,300	-
2020-03-06	0.355	0.355	0.355	0.355	-0.030	-7.8	400	142	-	-
2020-03-05	0.375	0.385	0.370	0.385	-	-	20,900	7,790	1,000	-
2020-03-04	0.330	0.385	0.325	0.385	-	-	28,000	9,799	4,300	-
2020-03-03	0.385	0.385	0.385	0.385	0.010	2.7	1,300	500	-	-
2020-03-02	0.375	0.375	0.375	0.375	-0.005	-1.3	100	37	-	-
2020-02-28	0.380	0.380	0.375	0.380	-	-	40,000	15,150	-	-
2020-02-27	0.390	0.390	0.380	0.380	-0.005	-1.3	1,100	419	-	-
2020-02-26	0.385	0.385	0.385	0.385	-	-	1,000	385	-	-
2020-02-25	0.385	0.385	0.380	0.385	-0.005	-1.3	56,300	21,475	-	-
2020-02-24	-	-	-	0.390	-	-	0	0	-	-
2020-02-21	0.390	0.390	0.380	0.390	0.005	1.3	12,600	4,804	-	-
2020-02-20	0.380	0.390	0.380	0.385	-0.005	-1.3	64,900	24,872	-	-
2020-02-19	0.390	0.395	0.390	0.390	-	-	53,000	20,830	-	-
2020-02-18	0.390	0.390	0.390	0.390	-	-	1,000	390	-	-
2020-02-17	0.385	0.390	0.385	0.390	-0.005	-1.3	40,500	15,695	-	-
2020-02-14	0.395	0.395	0.390	0.395	0.005	1.3	65,000	25,556	-	-
2020-02-13	0.390	0.395	0.390	0.390	0.010	2.6	123,200	48,123	-	-
2020-02-12	0.380	0.390	0.380	0.380	-	-	92,800	35,480	-	-
2020-02-11	0.380	0.380	0.380	0.380	0.005	1.3	2,400	912	-	-
2020-02-10	0.375	0.375	0.375	0.375	-0.005	-1.3	2,000	750	-	-

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