Civmec Limited P9D
SGX · Singapore · Industrial Services
SGD 1.530.00 (0.00%)
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SGD 1.53 | 0.00% | SGD 1.50 | SGD 1.54 | SGD 1.50 | 17.90K |
| 2026-09-30 | SGD 1.53 | -1.29% | SGD 1.51 | SGD 1.54 | SGD 1.50 | 87.70K |
| 2026-09-29 | SGD 1.55 | 0.00% | SGD 1.52 | SGD 1.55 | SGD 1.50 | 65.30K |
| 2026-09-28 | SGD 1.55 | -1.27% | SGD 1.57 | SGD 1.57 | SGD 1.53 |
| 38.00K |
| 2026-09-25 | SGD 1.57 | -2.48% | SGD 1.59 | SGD 1.60 | SGD 1.57 | 3.70K |
| 2026-09-24 | SGD 1.61 | 0.00% | SGD 1.59 | SGD 1.61 | SGD 1.56 | 27.30K |
| 2026-09-23 | SGD 1.61 | +0.62% | SGD 1.60 | SGD 1.62 | SGD 1.58 | 43.20K |
| 2026-09-22 | SGD 1.60 | -0.62% | SGD 1.57 | SGD 1.60 | SGD 1.57 | 12.70K |
| 2026-09-21 | SGD 1.61 | +1.26% | SGD 1.61 | SGD 1.62 | SGD 1.58 | 57.60K |
| 2026-09-18 | SGD 1.59 | -1.24% | SGD 1.59 | SGD 1.61 | SGD 1.56 | 22.60K |
| 2026-09-17 | SGD 1.61 | 0.00% | SGD 1.61 | SGD 1.61 | SGD 1.58 | 9.90K |
| 2026-09-16 | SGD 1.61 | -1.83% | SGD 1.59 | SGD 1.61 | SGD 1.55 | 28.20K |
| 2026-09-15 | SGD 1.64 | +4.46% | SGD 1.57 | SGD 1.64 | SGD 1.55 | 15.00K |
| 2026-09-14 | SGD 1.57 | -3.68% | SGD 1.63 | SGD 1.63 | SGD 1.53 | 90.00K |
| 2026-09-11 | SGD 1.63 | -0.61% | SGD 1.64 | SGD 1.64 | SGD 1.61 | 19.50K |
| 2026-09-10 | SGD 1.64 | -0.61% | SGD 1.63 | SGD 1.64 | SGD 1.60 | 42.60K |
| 2026-09-09 | SGD 1.65 | 0.00% | SGD 1.64 | SGD 1.65 | SGD 1.63 | 7.40K |
| 2026-09-08 | SGD 1.65 | +0.61% | SGD 1.63 | SGD 1.65 | SGD 1.61 | 5.70K |
| 2026-09-07 | SGD 1.64 | 0.00% | SGD 1.65 | SGD 1.65 | SGD 1.60 | 39.60K |
| 2026-09-04 | SGD 1.64 | +1.23% | SGD 1.65 | SGD 1.65 | SGD 1.62 | 12.90K |
| 2026-09-03 | SGD 1.62 | -1.22% | SGD 1.64 | SGD 1.64 | SGD 1.61 | 71.90K |
| 2026-09-02 | SGD 1.64 | 0.00% | SGD 1.64 | SGD 1.64 | SGD 1.63 | 35.40K |
| 2026-09-01 | SGD 1.64 | 0.00% | SGD 1.64 | SGD 1.64 | SGD 1.61 | 30.30K |
| 2026-08-31 | SGD 1.64 | -1.20% | SGD 1.65 | SGD 1.66 | SGD 1.62 | 78.00K |
| 2026-08-28 | SGD 1.66 | +1.84% | SGD 1.65 | SGD 1.68 | SGD 1.65 | 58.00K |
| 2026-08-27 | SGD 1.63 | -4.12% | SGD 1.69 | SGD 1.70 | SGD 1.62 | 112.80K |
| 2026-08-26 | SGD 1.70 | -1.16% | SGD 1.71 | SGD 1.72 | SGD 1.69 | 32.80K |
| 2026-08-25 | SGD 1.72 | -0.58% | SGD 1.72 | SGD 1.73 | SGD 1.71 | 95.20K |
| 2026-08-24 | SGD 1.73 | +1.17% | SGD 1.71 | SGD 1.73 | SGD 1.71 | 317.10K |
| 2026-08-21 | SGD 1.71 | +1.18% | SGD 1.69 | SGD 1.72 | SGD 1.68 | 559.00K |
| 2026-08-20 | SGD 1.69 | +0.60% | SGD 1.66 | SGD 1.69 | SGD 1.66 | 47.60K |
| 2026-08-19 | SGD 1.68 | -0.59% | SGD 1.68 | SGD 1.69 | SGD 1.67 | 87.40K |
| 2026-08-18 | SGD 1.69 | 0.00% | SGD 1.68 | SGD 1.69 | SGD 1.68 | 55.10K |
| 2026-08-17 | SGD 1.69 | +1.81% | SGD 1.66 | SGD 1.69 | SGD 1.66 | 138.90K |
| 2026-08-14 | SGD 1.66 | -0.60% | SGD 1.66 | SGD 1.68 | SGD 1.66 | 120.10K |
| 2026-08-13 | SGD 1.67 | +1.83% | SGD 1.65 | SGD 1.67 | SGD 1.65 | 66.70K |
| 2026-08-12 | SGD 1.64 | 0.00% | SGD 1.66 | SGD 1.67 | SGD 1.64 | 139.40K |
| 2026-08-11 | SGD 1.64 | 0.00% | SGD 1.64 | SGD 1.65 | SGD 1.63 | 63.30K |
| 2026-08-07 | SGD 1.64 | +1.86% | SGD 1.61 | SGD 1.64 | SGD 1.60 | 156.70K |
| 2026-08-06 | SGD 1.61 | +3.21% | SGD 1.56 | SGD 1.61 | SGD 1.56 | 123.20K |
| 2026-08-05 | SGD 1.56 | +1.96% | SGD 1.53 | SGD 1.56 | SGD 1.52 | 90.50K |
| 2026-08-04 | SGD 1.53 | -1.29% | SGD 1.53 | SGD 1.55 | SGD 1.51 | 95.30K |
| 2026-08-03 | SGD 1.55 | +0.65% | SGD 1.55 | SGD 1.55 | SGD 1.52 | 8.10K |
| 2026-07-31 | SGD 1.54 | 0.00% | SGD 1.54 | SGD 1.54 | SGD 1.51 | 61.90K |
| 2026-07-30 | SGD 1.54 | -0.65% | SGD 1.53 | SGD 1.55 | SGD 1.51 | 50.40K |
| 2026-07-29 | SGD 1.55 | -1.27% | SGD 1.56 | SGD 1.57 | SGD 1.52 | 30.30K |
| 2026-07-28 | SGD 1.57 | 0.00% | SGD 1.57 | SGD 1.57 | SGD 1.54 | 139.10K |
| 2026-07-27 | SGD 1.57 | +3.97% | SGD 1.51 | SGD 1.59 | SGD 1.51 | 337.20K |
| 2026-07-24 | SGD 1.51 | -1.31% | SGD 1.51 | SGD 1.53 | SGD 1.49 | 34.60K |
| 2026-07-23 | SGD 1.53 | -1.29% | SGD 1.55 | SGD 1.55 | SGD 1.51 | 67.60K |
| 2026-07-22 | SGD 1.55 | +1.31% | SGD 1.53 | SGD 1.55 | SGD 1.53 | 20.90K |
| 2026-07-21 | SGD 1.53 | -1.29% | SGD 1.55 | SGD 1.55 | SGD 1.52 | 37.50K |
| 2026-07-20 | SGD 1.55 | -1.27% | SGD 1.55 | SGD 1.55 | SGD 1.52 | 36.10K |
| 2026-07-17 | SGD 1.57 | -1.87% | SGD 1.54 | SGD 1.57 | SGD 1.52 | 13.80K |
| 2026-07-16 | SGD 1.60 | 0.00% | SGD 1.57 | SGD 1.60 | SGD 1.53 | 19.20K |
| 2026-07-15 | SGD 1.60 | +3.90% | SGD 1.55 | SGD 1.60 | SGD 1.55 | 62.00K |
| 2026-07-14 | SGD 1.54 | -5.52% | SGD 1.61 | SGD 1.61 | SGD 1.53 | 85.50K |
| 2026-07-13 | SGD 1.63 | +0.62% | SGD 1.61 | SGD 1.64 | SGD 1.58 | 27.60K |
| 2026-07-10 | SGD 1.62 | 0.00% | SGD 1.62 | SGD 1.62 | SGD 1.58 | 88.40K |
| 2026-07-09 | SGD 1.62 | -1.82% | SGD 1.63 | SGD 1.64 | SGD 1.60 | 59.00K |
| 2026-07-08 | SGD 1.65 | -1.20% | SGD 1.67 | SGD 1.67 | SGD 1.62 | 161.70K |
| 2026-07-07 | SGD 1.67 | -1.76% | SGD 1.68 | SGD 1.68 | SGD 1.66 | 20.40K |
| 2026-07-06 | SGD 1.70 | -0.58% | SGD 1.69 | SGD 1.70 | SGD 1.65 | 29.90K |
| 2026-07-03 | SGD 1.71 | +0.59% | SGD 1.69 | SGD 1.71 | SGD 1.65 | 20.70K |
| 2026-07-02 | SGD 1.70 | -2.30% | SGD 1.65 | SGD 1.70 | SGD 1.64 | 43.10K |
| 2026-07-01 | SGD 1.74 | 0.00% | SGD 1.74 | SGD 1.74 | SGD 1.74 | 0 |
| 2026-06-30 | SGD 1.74 | -0.57% | SGD 1.75 | SGD 1.75 | SGD 1.71 | 10.90K |
| 2026-06-29 | SGD 1.75 | +2.94% | SGD 1.70 | SGD 1.77 | SGD 1.69 | 200.70K |
| 2026-06-26 | SGD 1.70 | -0.58% | SGD 1.70 | SGD 1.71 | SGD 1.68 | 91.00K |
| 2026-06-25 | SGD 1.71 | -1.16% | SGD 1.73 | SGD 1.74 | SGD 1.71 | 50.80K |
| 2026-06-24 | SGD 1.73 | -0.57% | SGD 1.72 | SGD 1.73 | SGD 1.69 | 302.10K |
| 2026-06-23 | SGD 1.74 | +1.16% | SGD 1.72 | SGD 1.74 | SGD 1.72 | 89.30K |
| 2026-06-22 | SGD 1.72 | -1.15% | SGD 1.73 | SGD 1.74 | SGD 1.71 | 162.10K |
| 2026-06-19 | SGD 1.74 | -0.57% | SGD 1.75 | SGD 1.75 | SGD 1.72 | 59.00K |
| 2026-06-18 | SGD 1.75 | 0.00% | SGD 1.75 | SGD 1.75 | SGD 1.73 | 87.40K |
| 2026-06-17 | SGD 1.75 | -1.13% | SGD 1.77 | SGD 1.78 | SGD 1.74 | 144.20K |
| 2026-06-16 | SGD 1.77 | +5.99% | SGD 1.69 | SGD 1.78 | SGD 1.69 | 862.20K |
| 2026-06-15 | SGD 1.67 | +3.09% | SGD 1.64 | SGD 1.67 | SGD 1.63 | 703.20K |
| 2026-06-12 | SGD 1.62 | +1.89% | SGD 1.60 | SGD 1.62 | SGD 1.58 | 548.20K |
| 2026-06-11 | SGD 1.59 | -0.62% | SGD 1.58 | SGD 1.59 | SGD 1.57 | 89.40K |
| 2026-06-10 | SGD 1.60 | +1.91% | SGD 1.58 | SGD 1.60 | SGD 1.57 | 310.80K |
| 2026-06-09 | SGD 1.57 | +4.67% | SGD 1.51 | SGD 1.58 | SGD 1.51 | 459.40K |
| 2026-06-08 | SGD 1.50 | -3.85% | SGD 1.54 | SGD 1.54 | SGD 1.47 | 222.10K |
| 2026-06-05 | SGD 1.56 | +1.30% | SGD 1.57 | SGD 1.59 | SGD 1.55 | 332.70K |
| 2026-06-04 | SGD 1.54 | -1.28% | SGD 1.55 | SGD 1.56 | SGD 1.53 | 76.60K |
| 2026-06-03 | SGD 1.56 | +1.30% | SGD 1.55 | SGD 1.56 | SGD 1.54 | 138.70K |
| 2026-06-02 | SGD 1.54 | +0.65% | SGD 1.54 | SGD 1.56 | SGD 1.53 | 291.10K |
| 2026-05-29 | SGD 1.53 | +1.32% | SGD 1.51 | SGD 1.54 | SGD 1.48 | 316.00K |
| 2026-05-28 | SGD 1.51 | +0.67% | SGD 1.50 | SGD 1.52 | SGD 1.50 | 106.50K |
| 2026-05-27 | SGD 1.50 | 0.00% | SGD 1.50 | SGD 1.50 | SGD 1.50 | 0 |