Skip to main content
China Aviation Oil (Singapore) Corporation Ltd (SGX:G92)
Singapore flag Singapore · Delayed Price · Currency is SGD
2.090
-0.040 (-1.88%)
Apr 29, 2026, 11:47 AM SGT

SGX:G92 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.142.192.122.132.13-0.93%459,700
Apr 27, 20262.232.232.152.152.15-3.59%1,598,700
Apr 24, 20262.212.272.192.232.231.36%2,045,500
Apr 23, 20262.162.232.132.202.202.80%2,941,900
Apr 22, 20262.142.182.122.142.140.94%1,453,900
Apr 21, 20262.092.132.082.122.121.92%706,400
Apr 20, 20262.122.142.072.082.08-1.42%1,611,900
Apr 17, 20262.142.152.112.112.11-1.40%903,200
Apr 16, 20262.172.182.132.142.14-0.93%1,025,300
Apr 15, 20262.162.232.162.162.16-1,507,000
Apr 14, 20262.152.202.132.162.160.47%2,373,100
Apr 13, 20262.152.182.112.152.150.94%1,977,400
Apr 10, 20262.142.142.092.132.13-0.47%1,323,600
Apr 9, 20262.112.162.112.142.140.94%1,187,700
Apr 8, 20262.172.172.072.122.12-1.85%1,734,000
Apr 7, 20262.182.202.132.162.16-0.46%1,353,700
Apr 6, 20262.122.242.122.172.172.36%3,572,800
Apr 2, 20262.072.142.032.122.122.42%2,625,500
Apr 1, 20262.092.122.072.072.070.49%1,575,400
Mar 31, 20262.162.162.052.062.06-3.74%1,747,300
Mar 30, 20262.062.162.042.142.143.38%2,065,700
Mar 27, 20262.012.102.002.072.073.50%2,612,300
Mar 26, 20262.062.121.992.002.00-1.96%3,119,100
Mar 25, 20262.112.112.032.042.04-1.92%2,062,500
Mar 24, 20262.192.202.052.082.08-3.70%2,970,800
Mar 23, 20262.282.282.152.162.16-5.26%2,301,600
Mar 20, 20262.222.342.212.282.283.17%4,937,900
Mar 19, 20262.222.222.162.212.21-2,150,000
Mar 18, 20262.072.212.062.212.218.87%7,111,400
Mar 17, 20261.972.051.972.032.033.05%2,203,500
Mar 16, 20262.052.071.961.971.97-3.43%2,412,100
Mar 13, 20262.032.051.992.042.040.99%2,141,600
Mar 12, 20261.962.051.962.022.023.59%3,835,200
Mar 11, 20261.931.981.891.951.952.09%2,973,300
Mar 10, 20261.871.941.871.911.913.80%2,576,700
Mar 9, 20261.831.851.751.841.840.55%2,605,000
Mar 6, 20261.861.861.811.831.83-2.66%1,062,600
Mar 5, 20261.801.891.791.881.886.21%3,170,800
Mar 4, 20261.881.881.751.771.77-6.35%2,614,700
Mar 3, 20261.881.951.841.891.890.53%2,646,500
Mar 2, 20261.971.971.851.881.88-6.93%5,499,700
Feb 27, 20261.992.061.912.022.021.51%11,682,400
Feb 26, 20261.982.051.931.991.990.51%2,488,900
Feb 25, 20262.012.011.961.981.98-1.49%1,003,200
Feb 24, 20262.012.031.972.012.010.50%1,918,900
Feb 23, 20261.942.021.932.002.006.95%4,032,800
Feb 20, 20261.921.921.861.871.87-2.60%1,132,700
Feb 19, 20261.851.921.841.921.924.35%1,972,700
Feb 16, 20261.771.861.771.841.844.55%1,693,900
Feb 13, 20261.751.771.741.761.76-0.56%640,300
Feb 12, 20261.801.811.761.771.77-2.21%899,100
Feb 11, 20261.801.831.781.811.811.69%1,002,700
Feb 10, 20261.791.811.781.781.78-1.11%610,400
Feb 9, 20261.751.801.751.801.803.45%1,051,500
Feb 6, 20261.751.761.721.741.74-0.57%555,600
Feb 5, 20261.781.781.741.751.75-1.69%670,400
Feb 4, 20261.731.781.731.781.782.89%696,200
Feb 3, 20261.761.781.731.731.73-710,300
Feb 2, 20261.761.761.701.731.73-1.14%806,600
Jan 30, 20261.771.771.751.751.75-1.13%624,200
Jan 29, 20261.781.801.761.771.77-0.56%614,500
Jan 28, 20261.801.801.771.781.78-1.66%593,100
Jan 27, 20261.781.811.771.811.811.69%885,500
Jan 26, 20261.781.801.761.781.78-521,000
Jan 23, 20261.801.811.781.781.78-1.11%588,500
Jan 22, 20261.801.831.781.801.800.56%1,228,800
Jan 21, 20261.761.801.731.791.791.70%824,200
Jan 20, 20261.781.791.751.761.76-1.12%472,500
Jan 19, 20261.801.801.771.781.78-1.11%436,800
Jan 16, 20261.821.821.771.801.80-0.55%1,048,000
Jan 15, 20261.781.831.771.811.811.69%3,238,900
Jan 14, 20261.741.781.721.781.782.30%2,626,300
Jan 13, 20261.671.741.671.741.744.82%2,460,700
Jan 12, 20261.691.691.661.661.66-1.19%864,300
Jan 9, 20261.661.721.641.681.681.82%3,463,000
Jan 8, 20261.661.661.631.651.65-719,200
Jan 7, 20261.661.681.641.651.65-824,000
Jan 6, 20261.631.651.621.651.650.61%958,200
Jan 5, 20261.661.661.621.641.64-0.61%772,300
Jan 2, 20261.651.661.641.651.65-0.60%548,700
Dec 31, 20251.651.661.631.661.660.61%569,900
Dec 30, 20251.631.651.621.651.651.23%686,200
Dec 29, 20251.631.651.621.631.63-761,100
Dec 26, 20251.621.661.611.631.630.62%1,732,400
Dec 24, 20251.581.621.571.621.622.53%1,372,500
Dec 23, 20251.541.581.541.581.582.60%1,314,100
Dec 22, 20251.551.551.531.541.54-0.65%401,200
Dec 19, 20251.491.551.491.551.554.03%1,311,300
Dec 18, 20251.481.501.471.491.490.68%728,600
Dec 17, 20251.461.491.451.481.481.37%726,100
Dec 16, 20251.491.491.451.461.46-2.01%775,500
Dec 15, 20251.491.491.461.491.491.36%292,800
Dec 12, 20251.481.511.471.471.47-0.68%1,228,900
Dec 11, 20251.461.501.461.481.481.37%697,000
Dec 10, 20251.471.471.451.461.46-0.68%353,200
Dec 9, 20251.481.501.461.471.47-0.68%429,600
Dec 8, 20251.481.491.471.481.48-315,200
Dec 5, 20251.491.501.471.481.48-1.33%337,800
Dec 4, 20251.501.511.491.501.50-204,300
Dec 3, 20251.511.511.491.501.50-0.66%464,000