Civmec Recent Share Price (SGX:P9D)

53 Followers SGX:P9D - Civmec Ltd Civmec
Sector: Industrials, Industry: Construction & Engineering

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
26 Jul 2016	SGD	0.39	0.4	0.39	0.4	0.4	+0.02 (+5.26%)	22,500
25 Jul 2016	SGD	0.38	0.38	0.38	0.38	0.38	0.0 (0.0%)	200
22 Jul 2016	SGD	0.38	0.38	0.38	0.38	0.38	0.0 (0.0%)	300
21 Jul 2016	SGD	0.4	0.4	0.38	0.38	0.38	-0.02 (-5%)	31,300
20 Jul 2016	SGD	0.4	0.4	0.4	0.4	0.4	0.0 (0.0%)	46,800
19 Jul 2016	SGD	0.39	0.4	0.39	0.4	0.4	0.0 (0.0%)	18,200
18 Jul 2016	SGD	0.355	0.4	0.355	0.4	0.4	0.0 (0.0%)	6,700
15 Jul 2016	SGD	0.4	0.4	0.4	0.4	0.4	0.0 (0.0%)	0
14 Jul 2016	SGD	0.4	0.4	0.4	0.4	0.4	0.0 (0.0%)	0
13 Jul 2016	SGD	0.4	0.4	0.4	0.4	0.4	+0.04 (+11.11%)	3,000
12 Jul 2016	SGD	0.4	0.4	0.36	0.36	0.36	-0.04 (-10%)	50,700
11 Jul 2016	SGD	0.4	0.4	0.4	0.4	0.4	0.0 (0.0%)	0
8 Jul 2016	SGD	0.38	0.4	0.375	0.4	0.4	+0.015 (+3.90%)	27,000
7 Jul 2016	SGD	0.385	0.385	0.385	0.385	0.385	0.0 (0.0%)	20,000
5 Jul 2016	SGD	0.385	0.385	0.385	0.385	0.385	0.0 (0.0%)	0
4 Jul 2016	SGD	0.385	0.385	0.385	0.385	0.385	0.0 (0.0%)	0
1 Jul 2016	SGD	0.385	0.385	0.385	0.385	0.385	0.0 (0.0%)	0
30 Jun 2016	SGD	0.385	0.385	0.385	0.385	0.385	+0.005 (+1.32%)	500
29 Jun 2016	SGD	0.38	0.38	0.38	0.38	0.38	0.0 (0.0%)	0
28 Jun 2016	SGD	0.39	0.39	0.355	0.38	0.38	+0.05 (+15.15%)	51,600
27 Jun 2016	SGD	0.365	0.365	0.33	0.33	0.33	-0.03 (-8.33%)	51,200
24 Jun 2016	SGD	0.36	0.36	0.36	0.36	0.36	-0.025 (-6.49%)	100
23 Jun 2016	SGD	0.385	0.385	0.385	0.385	0.385	0.0 (0.0%)	0
22 Jun 2016	SGD	0.39	0.39	0.385	0.385	0.385	+0.005 (+1.32%)	71,400
21 Jun 2016	SGD	0.395	0.395	0.38	0.38	0.38	-0.01 (-2.56%)	200
20 Jun 2016	SGD	0.395	0.4	0.39	0.39	0.39	-0.005 (-1.27%)	34,900
17 Jun 2016	SGD	0.4	0.4	0.395	0.395	0.395	+0.005 (+1.28%)	247,400
16 Jun 2016	SGD	0.39	0.4	0.365	0.39	0.39	+0.01 (+2.63%)	92,300
15 Jun 2016	SGD	0.39	0.395	0.38	0.38	0.38	-0.01 (-2.56%)	82,300
14 Jun 2016	SGD	0.39	0.39	0.39	0.39	0.39	0.0 (0.0%)	0

See Xignite Response |