Skip to main content
Civmec Limited (SGX:P9D)
Singapore flag Singapore · Delayed Price · Currency is SGD
1.450
-0.010 (-0.68%)
Mar 6, 2026, 5:04 PM SGT

Civmec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.431.471.431.461.461.39%370,400
Mar 4, 20261.481.481.421.441.44-2.70%670,200
Mar 3, 20261.501.521.481.481.48-1.33%418,800
Mar 2, 20261.471.501.471.501.50-363,000
Feb 27, 20261.491.501.471.501.500.67%156,900
Feb 26, 20261.461.501.461.491.491.36%221,100
Feb 25, 20261.471.491.471.471.47-0.68%128,000
Feb 24, 20261.511.511.481.481.48-1.99%418,600
Feb 23, 20261.491.551.491.511.511.34%504,500
Feb 20, 20261.431.491.411.491.497.19%822,800
Feb 19, 20261.371.401.371.391.391.46%326,700
Feb 16, 20261.351.371.351.371.373.79%156,500
Feb 13, 20261.341.371.321.321.32-2.94%805,200
Feb 12, 20261.351.371.341.361.36-60,500
Feb 11, 20261.351.361.351.361.36-41,300
Feb 10, 20261.361.371.341.361.36-78,700
Feb 9, 20261.341.371.341.361.361.49%16,300
Feb 6, 20261.381.391.311.341.34-3.60%224,500
Feb 5, 20261.391.391.381.391.39-190,300
Feb 4, 20261.381.401.371.391.39-384,400
Feb 3, 20261.381.401.371.391.390.72%61,600
Feb 2, 20261.401.401.371.381.38-119,100
Jan 30, 20261.381.391.371.381.38-152,000
Jan 29, 20261.381.401.371.381.380.73%174,400
Jan 28, 20261.401.401.371.371.37-2.14%142,800
Jan 27, 20261.391.441.371.401.400.72%356,400
Jan 26, 20261.401.411.381.391.39-0.71%125,300
Jan 23, 20261.401.411.391.401.40-292,900
Jan 22, 20261.361.411.361.401.404.48%648,400
Jan 21, 20261.361.361.341.341.34-0.74%161,300
Jan 20, 20261.361.361.341.351.35-151,700
Jan 19, 20261.351.371.331.351.35-490,800
Jan 16, 20261.341.361.341.351.350.75%118,800
Jan 15, 20261.361.361.331.341.34-1.47%134,900
Jan 14, 20261.361.361.351.361.360.74%7,300
Jan 13, 20261.371.371.351.351.35-0.74%156,900
Jan 12, 20261.361.371.351.361.36-114,100
Jan 9, 20261.331.381.331.361.362.26%355,700
Jan 8, 20261.291.351.281.331.333.91%905,100
Jan 7, 20261.281.291.271.281.280.79%379,700
Jan 6, 20261.231.281.231.271.274.96%790,500
Jan 5, 20261.211.251.201.211.214.31%1,308,300
Jan 2, 20261.141.201.141.161.161.75%690,900
Dec 31, 20251.141.141.131.141.14-68,300
Dec 30, 20251.141.141.131.141.14-34,400
Dec 29, 20251.141.141.131.141.14-381,200
Dec 26, 20251.151.151.131.141.14-0.87%39,000
Dec 24, 20251.151.151.141.151.15-210,500
Dec 23, 20251.151.151.141.151.150.88%271,300
Dec 22, 20251.151.151.141.141.14-736,800
Dec 19, 20251.151.151.141.141.14-0.87%129,400
Dec 18, 20251.151.151.141.151.15-188,200
Dec 17, 20251.141.151.141.151.150.88%126,000
Dec 16, 20251.141.141.141.141.14-0.87%136,900
Dec 15, 20251.161.161.151.151.15-124,700
Dec 12, 20251.161.161.151.151.15-177,600
Dec 11, 20251.151.161.141.151.150.88%96,700
Dec 10, 20251.141.141.141.141.14-78,300
Dec 9, 20251.141.141.131.141.14-54,800
Dec 8, 20251.141.141.131.141.14-47,800
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