China Aviation Oil (Singapore) Corporation Ltd (SGX:G92)
Singapore
· Delayed Price · Currency is SGD 1.840
+0.010 (0.55%)
At close: Mar 9, 2026
SGX:G92 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.83 | 1.85 | 1.75 | 1.83 | - | - | 2,137,000 |
| Mar 6, 2026 | 1.86 | 1.86 | 1.81 | 1.83 | 1.83 | -2.66% | 1,062,600 |
| Mar 5, 2026 | 1.80 | 1.89 | 1.79 | 1.88 | 1.88 | 6.21% | 3,170,800 |
| Mar 4, 2026 | 1.88 | 1.88 | 1.75 | 1.77 | 1.77 | -6.35% | 2,614,700 |
| Mar 3, 2026 | 1.88 | 1.95 | 1.84 | 1.89 | 1.89 | 0.53% | 2,646,500 |
| Mar 2, 2026 | 1.97 | 1.97 | 1.85 | 1.88 | 1.88 | -6.93% | 5,499,700 |
| Feb 27, 2026 | 1.99 | 2.06 | 1.91 | 2.02 | 2.02 | 1.51% | 11,682,400 |
| Feb 26, 2026 | 1.98 | 2.05 | 1.93 | 1.99 | 1.99 | 0.51% | 2,488,900 |
| Feb 25, 2026 | 2.01 | 2.01 | 1.96 | 1.98 | 1.98 | -1.49% | 1,003,200 |
| Feb 24, 2026 | 2.01 | 2.03 | 1.97 | 2.01 | 2.01 | 0.50% | 1,918,900 |
| Feb 23, 2026 | 1.94 | 2.02 | 1.93 | 2.00 | 2.00 | 6.95% | 4,032,800 |
| Feb 20, 2026 | 1.92 | 1.92 | 1.86 | 1.87 | 1.87 | -2.60% | 1,132,700 |
| Feb 19, 2026 | 1.85 | 1.92 | 1.84 | 1.92 | 1.92 | 4.35% | 1,972,700 |
| Feb 16, 2026 | 1.77 | 1.86 | 1.77 | 1.84 | 1.84 | 4.55% | 1,693,900 |
| Feb 13, 2026 | 1.75 | 1.77 | 1.74 | 1.76 | 1.76 | -0.56% | 640,300 |
| Feb 12, 2026 | 1.80 | 1.81 | 1.76 | 1.77 | 1.77 | -2.21% | 899,100 |
| Feb 11, 2026 | 1.80 | 1.83 | 1.78 | 1.81 | 1.81 | 1.69% | 1,002,700 |
| Feb 10, 2026 | 1.79 | 1.81 | 1.78 | 1.78 | 1.78 | -1.11% | 610,400 |
| Feb 9, 2026 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | 3.45% | 1,051,500 |
| Feb 6, 2026 | 1.75 | 1.76 | 1.72 | 1.74 | 1.74 | -0.57% | 555,600 |
| Feb 5, 2026 | 1.78 | 1.78 | 1.74 | 1.75 | 1.75 | -1.69% | 670,400 |
| Feb 4, 2026 | 1.73 | 1.78 | 1.73 | 1.78 | 1.78 | 2.89% | 696,200 |
| Feb 3, 2026 | 1.76 | 1.78 | 1.73 | 1.73 | 1.73 | - | 710,300 |
| Feb 2, 2026 | 1.76 | 1.76 | 1.70 | 1.73 | 1.73 | -1.14% | 806,600 |
| Jan 30, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -1.13% | 624,200 |
| Jan 29, 2026 | 1.78 | 1.80 | 1.76 | 1.77 | 1.77 | -0.56% | 614,500 |
| Jan 28, 2026 | 1.80 | 1.80 | 1.77 | 1.78 | 1.78 | -1.66% | 593,100 |
| Jan 27, 2026 | 1.78 | 1.81 | 1.77 | 1.81 | 1.81 | 1.69% | 885,500 |
| Jan 26, 2026 | 1.78 | 1.80 | 1.76 | 1.78 | 1.78 | - | 521,000 |
| Jan 23, 2026 | 1.80 | 1.81 | 1.78 | 1.78 | 1.78 | -1.11% | 588,500 |
| Jan 22, 2026 | 1.80 | 1.83 | 1.78 | 1.80 | 1.80 | 0.56% | 1,228,800 |
| Jan 21, 2026 | 1.76 | 1.80 | 1.73 | 1.79 | 1.79 | 1.70% | 824,200 |
| Jan 20, 2026 | 1.78 | 1.79 | 1.75 | 1.76 | 1.76 | -1.12% | 472,500 |
| Jan 19, 2026 | 1.80 | 1.80 | 1.77 | 1.78 | 1.78 | -1.11% | 436,800 |
| Jan 16, 2026 | 1.82 | 1.82 | 1.77 | 1.80 | 1.80 | -0.55% | 1,048,000 |
| Jan 15, 2026 | 1.78 | 1.83 | 1.77 | 1.81 | 1.81 | 1.69% | 3,238,900 |
| Jan 14, 2026 | 1.74 | 1.78 | 1.72 | 1.78 | 1.78 | 2.30% | 2,626,300 |
| Jan 13, 2026 | 1.67 | 1.74 | 1.67 | 1.74 | 1.74 | 4.82% | 2,460,700 |
| Jan 12, 2026 | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | -1.19% | 864,300 |
| Jan 9, 2026 | 1.66 | 1.72 | 1.64 | 1.68 | 1.68 | 1.82% | 3,463,000 |
| Jan 8, 2026 | 1.66 | 1.66 | 1.63 | 1.65 | 1.65 | - | 719,200 |
| Jan 7, 2026 | 1.66 | 1.68 | 1.64 | 1.65 | 1.65 | - | 824,000 |
| Jan 6, 2026 | 1.63 | 1.65 | 1.62 | 1.65 | 1.65 | 0.61% | 958,200 |
| Jan 5, 2026 | 1.66 | 1.66 | 1.62 | 1.64 | 1.64 | -0.61% | 772,300 |
| Jan 2, 2026 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | -0.60% | 548,700 |
| Dec 31, 2025 | 1.65 | 1.66 | 1.63 | 1.66 | 1.66 | 0.61% | 569,900 |
| Dec 30, 2025 | 1.63 | 1.65 | 1.62 | 1.65 | 1.65 | 1.23% | 686,200 |
| Dec 29, 2025 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | - | 761,100 |
| Dec 26, 2025 | 1.62 | 1.66 | 1.61 | 1.63 | 1.63 | 0.62% | 1,732,400 |
| Dec 24, 2025 | 1.58 | 1.62 | 1.57 | 1.62 | 1.62 | 2.53% | 1,372,500 |
| Dec 23, 2025 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | 2.60% | 1,314,100 |
| Dec 22, 2025 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -0.65% | 401,200 |
| Dec 19, 2025 | 1.49 | 1.55 | 1.49 | 1.55 | 1.55 | 4.03% | 1,311,300 |
| Dec 18, 2025 | 1.48 | 1.50 | 1.47 | 1.49 | 1.49 | 0.68% | 728,600 |
| Dec 17, 2025 | 1.46 | 1.49 | 1.45 | 1.48 | 1.48 | 1.37% | 726,100 |
| Dec 16, 2025 | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | -2.01% | 775,500 |
| Dec 15, 2025 | 1.49 | 1.49 | 1.46 | 1.49 | 1.49 | 1.36% | 292,800 |
| Dec 12, 2025 | 1.48 | 1.51 | 1.47 | 1.47 | 1.47 | -0.68% | 1,228,900 |
| Dec 11, 2025 | 1.46 | 1.50 | 1.46 | 1.48 | 1.48 | 1.37% | 697,000 |
| Dec 10, 2025 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -0.68% | 353,200 |
| Dec 9, 2025 | 1.48 | 1.50 | 1.46 | 1.47 | 1.47 | -0.68% | 429,600 |
| Dec 8, 2025 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | - | 315,200 |
| 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 |