SGX Listed Stock
CIVMEC LIMITED (SGX:P9D)
SGD 0.430
+0.010 / +2.38%
+0.010 / +2.38%
Share Price as of: 2018-12-14 17:06
Market / ISIN Code: SGX Mainboard / SG2E68980290
GICS® Sector / Industry Group / Industry: Industrials / Capital Goods / Construction and Engineering
Civmec Share Price HistoryCIVMEC LIMITED Share Price History SGX Listed CIVMEC LIMITED (SGX:P9D) Share Price History
P9D.SI Share Price History
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 | |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2018-12-14 | 0.430 | 0.430 | 0.430 | 0.430 | 0.010 | 2.4 | 3,000 | 1,290 | 1,300 | - | |
| 2018-12-13 | - | - | - | 0.420 | - | - | 0 | 0 | - | - | |
| 2018-12-12 | 0.430 | 0.430 | 0.420 | 0.420 | -0.020 | -4.5 | 2,000 | 857 | - | - | |
| 2018-12-11 | 0.440 | 0.440 | 0.440 | 0.440 | - | - | 30,000 | 13,200 | - | - | |
| 2018-12-10 | - | - | - | 0.440 | - | - | 0 | 0 | - | - | |
| 2018-12-07 | - | - | - | 0.440 | - | - | 0 | 0 | - | - | |
| 2018-12-06 | - | - | - | 0.440 | - | - | 0 | 0 | - | - | |
| 2018-12-05 | 0.440 | 0.440 | 0.440 | 0.440 | -0.010 | -2.2 | 20,000 | 8,800 | - | - | |
| 2018-12-04 | - | - | - | 0.450 | - | - | 0 | 0 | - | - | |
| 2018-12-03 | - | - | - | 0.450 | - | - | 0 | 0 | - | - | |
| 2018-11-30 | 0.460 | 0.460 | 0.450 | 0.450 | -0.020 | -4.3 | 25,000 | 11,300 | - | - | |
| 2018-11-29 | XD | - | - | - | 0.470 | - | - | 0 | 0 | - | - |
| 2018-11-28 | XD | 0.470 | 0.470 | 0.470 | 0.470 | - | - | 40,000 | 18,800 | - | - |
| 2018-11-27 | XD | - | - | - | 0.470 | - | - | 0 | 0 | - | - |
| 2018-11-26 | CD | 0.455 | 0.470 | 0.450 | 0.470 | 0.005 | 1.1 | 64,200 | 29,018 | 3,400 | - |
| 2018-11-23 | CD | - | - | - | 0.465 | - | - | 0 | 0 | - | - |
| 2018-11-22 | CD | - | - | - | 0.465 | - | - | 0 | 0 | - | - |
| 2018-11-21 | CD | - | - | - | 0.465 | - | - | 0 | 0 | - | - |
| 2018-11-20 | CD | - | - | - | 0.465 | - | - | 0 | 0 | - | - |
| 2018-11-19 | CD | 0.465 | 0.465 | 0.465 | 0.465 | - | - | 35,000 | 16,275 | - | - |
| 2018-11-16 | CD | 0.465 | 0.465 | 0.465 | 0.465 | -0.005 | -1.1 | 10,000 | 4,650 | - | - |
| 2018-11-15 | CD | 0.470 | 0.470 | 0.470 | 0.470 | - | - | 21,000 | 9,870 | - | - |
| 2018-11-14 | CD | 0.460 | 0.470 | 0.460 | 0.470 | - | - | 50,000 | 23,400 | - | - |
| 2018-11-13 | CD | - | - | - | 0.470 | - | - | 0 | 0 | - | - |
| 2018-11-12 | CD | - | - | - | 0.470 | - | - | 0 | 0 | - | - |
| 2018-11-09 | CD | - | - | - | 0.470 | - | - | 0 | 0 | - | - |
| 2018-11-08 | CD | 0.460 | 0.470 | 0.460 | 0.470 | 0.020 | 4.4 | 44,400 | 20,641 | 3,400 | - |
| 2018-11-07 | CD | - | - | - | 0.450 | - | - | 0 | 0 | - | - |
| 2018-11-05 | CD | - | - | - | 0.450 | - | - | 0 | 0 | - | - |
| 2018-11-02 | CD | 0.480 | 0.480 | 0.450 | 0.450 | -0.040 | -8.2 | 220,600 | 100,510 | - | - |
| 2018-11-01 | 0.490 | 0.490 | 0.490 | 0.490 | -0.010 | -2.0 | 7,700 | 3,773 | - | - | |
| 2018-10-31 | 0.465 | 0.500 | 0.460 | 0.500 | 0.030 | 6.4 | 55,800 | 26,044 | 1,700 | - | |
| 2018-10-30 | 0.470 | 0.470 | 0.470 | 0.470 | -0.010 | -2.1 | 46,000 | 21,620 | - | - | |
| 2018-10-29 | 0.490 | 0.490 | 0.480 | 0.480 | -0.010 | -2.0 | 21,700 | 10,516 | - | - | |
| 2018-10-26 | 0.490 | 0.490 | 0.470 | 0.490 | - | - | 413,400 | 201,566 | 1,700 | - | |
| 2018-10-25 | - | - | - | 0.490 | - | - | 0 | 0 | - | - | |
| 2018-10-24 | 0.475 | 0.490 | 0.475 | 0.490 | 0.015 | 3.2 | 2,100 | 1,023 | 1,700 | - | |
| 2018-10-23 | 0.490 | 0.490 | 0.475 | 0.475 | -0.015 | -3.1 | 62,800 | 30,194 | - | - | |
| 2018-10-22 | 0.500 | 0.500 | 0.490 | 0.490 | -0.020 | -3.9 | 5,700 | 2,810 | - | - | |
| 2018-10-19 | 0.510 | 0.510 | 0.510 | 0.510 | - | - | 6,000 | 3,060 | - | - | |
| 2018-10-18 | - | - | - | 0.510 | - | - | 0 | 0 | - | - | |
| 2018-10-17 | 0.500 | 0.510 | 0.500 | 0.510 | - | - | 8,000 | 4,070 | 1,700 | - | |
| 2018-10-16 | 0.510 | 0.510 | 0.480 | 0.510 | - | - | 11,800 | 5,906 | - | - |
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 |
Share PricePrice ChartHistorical PriceMarket Data
Civmec Share Price
Your Say
Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |
Business News & Market Updates |
Business Headlines & Market News | Market Updates By SGX My Gateway | SGX Listed Companies Announcements | Latest Share BuyBack On Market Transactions | Upcoming Dividends / Rights / Share Entitlements |
Business Headlines & Market News | Market Updates By SGX My Gateway | SGX Listed Companies Announcements | Latest Share BuyBack On Market Transactions | Upcoming Dividends / Rights / Share Entitlements |
Stocks & REITs Listing |
SGX Listed Stocks | SGX Listed Stocks By Sector | SGX Listed REITs | SGX Listed REITs By Sector |
SGX Listed Stocks | SGX Listed Stocks By Sector | SGX Listed REITs | SGX Listed REITs By Sector |
Stock / REIT Search
Advertisement
Advertisement