China Aviation Oil (Singapore) Corporation Ltd (SGX:G92)
Singapore
· Delayed Price · Currency is SGD 1.480
-0.020 (-1.33%)
At close: Dec 5, 2025
SGX:G92 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.49 | 1.50 | 1.47 | 1.48 | 1.48 | -1.33% | 337,800 |
| Dec 4, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | - | 204,300 |
| Dec 3, 2025 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | -0.66% | 464,000 |
| Dec 2, 2025 | 1.50 | 1.52 | 1.49 | 1.51 | 1.51 | 0.67% | 519,000 |
| Dec 1, 2025 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 354,300 |
| Nov 28, 2025 | 1.49 | 1.51 | 1.48 | 1.51 | 1.51 | 1.34% | 368,200 |
| Nov 27, 2025 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | -0.67% | 265,300 |
| Nov 26, 2025 | 1.50 | 1.52 | 1.48 | 1.50 | 1.50 | 1.35% | 999,300 |
| Nov 25, 2025 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -1.99% | 558,000 |
| Nov 24, 2025 | 1.48 | 1.52 | 1.46 | 1.51 | 1.51 | 2.03% | 1,209,800 |
| Nov 21, 2025 | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | -1.33% | 567,400 |
| Nov 20, 2025 | 1.50 | 1.53 | 1.49 | 1.50 | 1.50 | - | 639,000 |
| Nov 19, 2025 | 1.47 | 1.51 | 1.46 | 1.50 | 1.50 | 2.04% | 687,600 |
| Nov 18, 2025 | 1.51 | 1.52 | 1.46 | 1.47 | 1.47 | -3.29% | 1,079,300 |
| Nov 17, 2025 | 1.54 | 1.55 | 1.51 | 1.52 | 1.52 | -1.30% | 528,000 |
| Nov 14, 2025 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -1.28% | 742,500 |
| Nov 13, 2025 | 1.54 | 1.57 | 1.54 | 1.56 | 1.56 | 1.30% | 827,900 |
| Nov 12, 2025 | 1.56 | 1.56 | 1.53 | 1.54 | 1.54 | -1.28% | 392,300 |
| Nov 11, 2025 | 1.56 | 1.58 | 1.53 | 1.56 | 1.56 | 0.65% | 1,178,900 |
| Nov 10, 2025 | 1.53 | 1.57 | 1.53 | 1.55 | 1.55 | 1.31% | 1,178,600 |
| Nov 7, 2025 | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | -1.29% | 863,700 |
| Nov 6, 2025 | 1.54 | 1.57 | 1.51 | 1.55 | 1.55 | 0.65% | 2,995,800 |
| Nov 5, 2025 | 1.49 | 1.54 | 1.43 | 1.54 | 1.54 | 2.67% | 4,312,100 |
| Nov 4, 2025 | 1.54 | 1.61 | 1.48 | 1.50 | 1.50 | -1.32% | 6,578,900 |
| Nov 3, 2025 | 1.53 | 1.55 | 1.51 | 1.52 | 1.52 | - | 1,572,800 |
| Oct 31, 2025 | 1.45 | 1.56 | 1.45 | 1.52 | 1.52 | 5.56% | 4,459,800 |
| Oct 30, 2025 | 1.46 | 1.51 | 1.44 | 1.44 | 1.44 | -3.36% | 3,319,000 |
| Oct 29, 2025 | 1.40 | 1.49 | 1.36 | 1.49 | 1.49 | 12.88% | 8,462,900 |
| Oct 28, 2025 | 1.34 | 1.34 | 1.30 | 1.32 | 1.32 | - | 518,000 |
| Oct 27, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -1.49% | 730,500 |
| Oct 24, 2025 | 1.30 | 1.34 | 1.29 | 1.34 | 1.34 | 3.08% | 1,284,200 |
| Oct 23, 2025 | 1.24 | 1.31 | 1.24 | 1.30 | 1.30 | 3.17% | 1,207,700 |
| Oct 22, 2025 | 1.24 | 1.27 | 1.22 | 1.26 | 1.26 | 1.61% | 687,700 |
| Oct 21, 2025 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | 0.81% | 1,109,900 |
| Oct 17, 2025 | 1.28 | 1.28 | 1.22 | 1.23 | 1.23 | -3.91% | 1,411,400 |
| Oct 16, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 181,200 |
| Oct 15, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 0.79% | 364,100 |
| Oct 14, 2025 | 1.29 | 1.30 | 1.25 | 1.26 | 1.26 | -1.56% | 790,500 |
| Oct 13, 2025 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | -2.29% | 1,510,800 |
| Oct 10, 2025 | 1.34 | 1.34 | 1.30 | 1.31 | 1.31 | -1.50% | 1,049,100 |
| Oct 9, 2025 | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | -0.75% | 605,100 |
| Oct 8, 2025 | 1.33 | 1.35 | 1.31 | 1.34 | 1.34 | - | 1,456,100 |
| Oct 7, 2025 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 0.75% | 754,800 |
| Oct 6, 2025 | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | -0.75% | 759,800 |
| Oct 3, 2025 | 1.34 | 1.35 | 1.32 | 1.34 | 1.34 | - | 789,100 |
| Oct 2, 2025 | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | 1.52% | 789,500 |
| Oct 1, 2025 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | -0.75% | 1,756,100 |
| Sep 30, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 430,100 |
| Sep 29, 2025 | 1.33 | 1.35 | 1.29 | 1.34 | 1.34 | 0.75% | 2,387,200 |
| Sep 26, 2025 | 1.36 | 1.37 | 1.32 | 1.33 | 1.33 | -2.21% | 1,277,700 |
| Sep 25, 2025 | 1.37 | 1.39 | 1.36 | 1.36 | 1.36 | -0.73% | 470,300 |
| Sep 24, 2025 | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | 0.74% | 1,010,700 |
| Sep 23, 2025 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | - | 599,600 |
| Sep 22, 2025 | 1.36 | 1.37 | 1.33 | 1.36 | 1.36 | -0.73% | 1,421,600 |
| Sep 19, 2025 | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | - | 519,500 |
| Sep 18, 2025 | 1.40 | 1.41 | 1.35 | 1.37 | 1.37 | -2.14% | 1,854,600 |
| Sep 17, 2025 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | 0.72% | 1,561,000 |
| Sep 16, 2025 | 1.39 | 1.41 | 1.39 | 1.39 | 1.39 | -0.71% | 577,100 |
| Sep 15, 2025 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -1.41% | 495,800 |
| Sep 12, 2025 | 1.40 | 1.42 | 1.39 | 1.42 | 1.42 | 2.16% | 1,466,600 |
| Sep 11, 2025 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | - | 817,700 |
| Sep 10, 2025 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | - | 1,088,000 |
| Sep 9, 2025 | 1.40 | 1.42 | 1.38 | 1.39 | 1.39 | -0.71% | 2,011,500 |
| Sep 8, 2025 | 1.36 | 1.41 | 1.35 | 1.40 | 1.40 | 2.94% | 2,413,400 |
| Sep 5, 2025 | 1.34 | 1.37 | 1.33 | 1.36 | 1.36 | 1.49% | 812,000 |
| Sep 4, 2025 | 1.37 | 1.37 | 1.32 | 1.34 | 1.34 | -1.47% | 1,522,700 |
| Sep 3, 2025 | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | 0.74% | 1,331,400 |
| Sep 2, 2025 | 1.35 | 1.35 | 1.32 | 1.35 | 1.35 | 0.75% | 1,115,400 |
| Sep 1, 2025 | 1.36 | 1.36 | 1.32 | 1.34 | 1.34 | -1.47% | 1,263,600 |
| Aug 29, 2025 | 1.32 | 1.37 | 1.32 | 1.36 | 1.36 | 3.03% | 3,485,000 |
| Aug 28, 2025 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | - | 1,092,700 |
| Aug 27, 2025 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -1.49% | 1,303,000 |
| Aug 26, 2025 | 1.31 | 1.35 | 1.31 | 1.34 | 1.34 | 2.29% | 1,983,200 |
| Aug 25, 2025 | 1.31 | 1.33 | 1.29 | 1.31 | 1.31 | - | 1,906,100 |
| Aug 22, 2025 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | -0.76% | 983,800 |
| Aug 21, 2025 | 1.30 | 1.34 | 1.30 | 1.32 | 1.32 | 1.54% | 2,065,800 |
| Aug 20, 2025 | 1.31 | 1.32 | 1.28 | 1.30 | 1.30 | -0.76% | 2,204,900 |
| Aug 19, 2025 | 1.22 | 1.31 | 1.22 | 1.31 | 1.31 | 7.38% | 5,392,600 |
| Aug 18, 2025 | 1.23 | 1.25 | 1.20 | 1.22 | 1.22 | -0.81% | 1,660,400 |
| Aug 15, 2025 | 1.25 | 1.26 | 1.21 | 1.23 | 1.23 | -1.60% | 2,452,100 |
| Aug 14, 2025 | 1.22 | 1.27 | 1.18 | 1.25 | 1.25 | 1.63% | 6,279,700 |
| Aug 13, 2025 | 1.22 | 1.25 | 1.18 | 1.23 | 1.23 | 1.65% | 4,743,900 |
| Aug 12, 2025 | 1.14 | 1.21 | 1.13 | 1.21 | 1.21 | 6.14% | 5,119,900 |
| Aug 11, 2025 | 1.13 | 1.17 | 1.13 | 1.14 | 1.14 | 0.88% | 2,531,600 |
| Aug 8, 2025 | 1.13 | 1.14 | 1.09 | 1.13 | 1.13 | - | 1,675,800 |
| Aug 7, 2025 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | - | 1,222,700 |
| Aug 6, 2025 | 1.11 | 1.15 | 1.11 | 1.13 | 1.13 | 1.80% | 1,429,000 |
| Aug 5, 2025 | 1.13 | 1.14 | 1.10 | 1.11 | 1.11 | -1.77% | 1,801,000 |
| Aug 4, 2025 | 1.10 | 1.13 | 1.09 | 1.13 | 1.13 | 0.89% | 2,028,700 |
| Aug 1, 2025 | 1.12 | 1.16 | 1.10 | 1.12 | 1.12 | - | 2,340,400 |
| Jul 31, 2025 | 1.14 | 1.15 | 1.09 | 1.12 | 1.12 | -0.88% | 1,903,200 |
| Jul 30, 2025 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 1,517,600 |
| Jul 29, 2025 | 1.16 | 1.16 | 1.11 | 1.15 | 1.15 | -1.71% | 2,212,500 |
| Jul 28, 2025 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -0.85% | 1,878,100 |
| Jul 25, 2025 | 1.11 | 1.18 | 1.11 | 1.18 | 1.18 | 6.31% | 7,264,700 |
| Jul 24, 2025 | 1.10 | 1.13 | 1.08 | 1.11 | 1.11 | 1.83% | 2,936,600 |
| Jul 23, 2025 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 4.81% | 2,958,300 |
| Jul 22, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 1,272,000 |
| Jul 21, 2025 | 1.01 | 1.07 | 1.01 | 1.05 | 1.05 | 5.00% | 3,664,900 |
| Jul 18, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 0.50% | 2,297,800 |