Skip to main content
Civmec Limited (SGX:P9D)
Singapore flag Singapore · Delayed Price · Currency is SGD
1.140
0.00 (0.00%)
Dec 5, 2025, 5:04 PM SGT

Civmec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.141.141.131.141.14-25,100
Dec 4, 20251.141.151.131.141.14-0.87%71,200
Dec 3, 20251.161.161.151.151.15-0.86%69,100
Dec 2, 20251.151.161.151.161.160.87%112,100
Dec 1, 20251.141.151.141.151.15-117,100
Nov 28, 20251.151.161.141.151.15-265,500
Nov 27, 20251.151.151.141.151.15-119,000
Nov 26, 20251.151.151.131.151.150.88%200,300
Nov 25, 20251.151.151.121.141.14-59,800
Nov 24, 20251.131.141.121.141.140.88%137,100
Nov 21, 20251.121.131.121.131.13-25,400
Nov 20, 20251.121.131.111.131.131.80%11,100
Nov 19, 20251.101.121.101.111.11-138,200
Nov 18, 20251.111.121.101.111.11-97,200
Nov 17, 20251.111.131.101.111.11-1.77%109,200
Nov 14, 20251.131.131.111.131.13-0.88%6,500
Nov 13, 20251.131.141.121.141.140.88%5,800
Nov 12, 20251.111.131.111.131.130.89%27,200
Nov 11, 20251.121.131.111.121.12-0.88%42,800
Nov 10, 20251.141.141.111.131.130.89%56,500
Nov 7, 20251.141.141.101.121.12-0.88%114,000
Nov 6, 20251.151.151.111.131.130.89%55,600
Nov 5, 20251.141.141.111.121.12-2.61%189,600
Nov 4, 20251.171.181.151.151.15-1.71%81,900
Nov 3, 20251.161.191.161.171.171.74%346,300
Oct 31, 20251.181.181.151.151.15-2.54%408,400
Oct 30, 20251.161.191.151.181.181.72%637,300
Oct 29, 20251.171.181.151.161.16-195,800
Oct 28, 20251.171.171.161.161.16-0.85%145,200
Oct 27, 20251.121.181.121.171.174.46%676,800
Oct 24, 20251.121.121.121.121.12-92,700
Oct 23, 20251.101.121.101.121.121.82%75,600
Oct 22, 20251.081.111.081.101.100.92%196,000
Oct 21, 20251.071.111.071.091.092.83%188,600
Oct 17, 20251.071.071.051.061.06-0.93%197,900
Oct 16, 20251.081.091.071.071.07-1.83%83,300
Oct 15, 20251.101.101.071.091.090.93%76,500
Oct 14, 20251.101.101.061.081.08-1.82%196,900
Oct 13, 20251.111.111.061.101.10-3.51%360,700
Oct 10, 20251.151.151.121.141.110.88%328,700
Oct 9, 20251.151.151.131.131.10-1.74%100,700
Oct 8, 20251.121.151.121.151.121.77%246,600
Oct 7, 20251.141.151.121.131.10-0.88%317,600
Oct 6, 20251.151.151.141.141.11-170,100
Oct 3, 20251.141.161.141.141.11-0.87%183,700
Oct 2, 20251.151.161.141.151.12-211,800
Oct 1, 20251.131.151.131.151.121.77%243,600
Sep 30, 20251.111.141.101.131.100.89%272,400
Sep 29, 20251.111.151.111.121.091.82%266,500
Sep 26, 20251.101.111.101.101.07-0.90%130,100
Sep 25, 20251.111.121.101.111.081.83%135,600
Sep 24, 20251.101.121.091.091.06-1.80%75,700
Sep 23, 20251.101.111.101.111.080.91%67,900
Sep 22, 20251.091.111.091.101.070.92%233,900
Sep 19, 20251.101.101.071.091.06-0.91%65,800
Sep 18, 20251.121.121.091.101.07-1.79%174,700
Sep 17, 20251.141.141.111.121.09-1.75%170,000
Sep 16, 20251.121.151.121.141.111.79%309,900
Sep 15, 20251.101.131.101.121.094.67%1,082,400
Sep 12, 20251.051.071.051.071.041.90%181,400
Sep 11, 20251.051.051.041.051.02-195,300
Sep 10, 20251.001.061.001.051.025.53%1,130,600
Sep 9, 20251.001.010.991.000.97-294,800
Sep 8, 20251.001.011.001.000.970.51%228,900
Sep 5, 20250.991.000.990.990.96-0.50%247,000
Sep 4, 20251.001.000.991.000.971.02%317,500
Sep 3, 20250.970.990.970.990.961.55%375,800
Sep 2, 20250.980.980.970.970.94-1.02%245,700
Sep 1, 20250.971.000.970.980.951.03%487,900
Aug 29, 20250.970.980.970.970.942.65%587,100
Aug 28, 20250.950.950.950.950.920.53%59,500
Aug 27, 20250.950.950.940.940.92-1.05%145,300
Aug 26, 20250.940.950.940.950.932.15%23,900
Aug 25, 20250.950.950.930.930.91-1.59%142,400
Aug 22, 20250.950.950.950.950.92-34,900
Aug 21, 20250.940.950.940.950.920.53%51,900
Aug 20, 20250.950.950.940.940.92-0.53%131,500
Aug 19, 20250.940.950.940.950.92-115,000
Aug 18, 20250.920.950.920.950.922.16%52,600
Aug 15, 20250.930.940.920.930.90-1.60%126,100
Aug 14, 20250.950.950.900.940.92-0.53%364,200
Aug 13, 20250.960.960.950.950.92-1.05%154,400
Aug 12, 20250.970.970.960.960.93-0.52%116,700
Aug 11, 20250.960.970.950.960.94-53,500
Aug 8, 20250.990.990.960.960.94-3.03%323,400
Aug 7, 20251.001.010.990.990.96-1.00%641,200
Aug 6, 20250.981.000.981.000.972.04%318,800
Aug 5, 20250.970.980.970.980.951.03%263,500
Aug 4, 20250.970.980.970.970.94-67,800
Aug 1, 20250.970.980.970.970.941.04%38,200
Jul 31, 20250.970.970.960.960.94-1.03%171,500
Jul 30, 20250.980.980.960.970.94-85,000
Jul 29, 20250.980.980.960.970.94-0.51%206,200
Jul 28, 20250.990.990.980.980.95-0.51%264,500
Jul 25, 20250.990.990.980.980.95-0.51%267,800
Jul 24, 20250.990.990.980.990.965.35%1,108,400
Jul 23, 20250.930.940.920.940.910.54%221,400
Jul 22, 20250.930.930.930.930.911.09%60,000
Jul 21, 20250.930.950.920.920.90-0.54%334,500
Jul 18, 20250.940.940.920.930.90-1.07%154,800