Skip to main content
Civmec Limited (SGX:P9D)
Singapore flag Singapore · Delayed Price · Currency is SGD
1.360
+0.010 (0.74%)
Apr 28, 2026, 5:06 PM SGT

Civmec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.351.381.341.361.360.74%82,000
Apr 27, 20261.361.381.351.351.35-0.74%38,200
Apr 24, 20261.361.361.321.361.36-41,400
Apr 23, 20261.311.361.301.361.363.82%115,400
Apr 22, 20261.291.311.281.311.310.77%135,800
Apr 21, 20261.301.311.291.301.30-33,000
Apr 20, 20261.301.311.301.301.30-0.76%54,700
Apr 17, 20261.311.311.301.311.31-39,900
Apr 16, 20261.321.321.291.311.31-32,600
Apr 15, 20261.321.321.301.311.31-0.76%35,700
Apr 14, 20261.311.321.281.321.320.76%89,200
Apr 13, 20261.311.311.261.311.31-0.76%14,100
Apr 10, 20261.301.321.301.321.321.54%11,900
Apr 9, 20261.321.321.291.301.30-1.52%45,400
Apr 8, 20261.281.321.281.321.323.94%440,300
Apr 7, 20261.261.281.251.271.27-1.55%15,100
Apr 6, 20261.281.291.261.291.29-85,700
Apr 2, 20261.291.291.271.291.29-1.53%119,800
Apr 1, 20261.291.311.291.311.311.55%31,400
Mar 31, 20261.311.311.271.291.29-1.53%88,700
Mar 30, 20261.331.331.291.311.31-2.24%163,700
Mar 27, 20261.341.351.301.341.34-1.47%174,800
Mar 26, 20261.341.361.341.361.360.74%59,900
Mar 25, 20261.361.361.331.351.35-170,200
Mar 24, 20261.351.371.331.351.35-1.46%112,900
Mar 23, 20261.361.371.331.371.37-1.44%246,300
Mar 20, 20261.391.421.381.391.39-92,000
Mar 19, 20261.421.431.371.391.39-3.47%242,000
Mar 18, 20261.431.451.431.441.440.70%20,200
Mar 17, 20261.431.441.421.431.43-43,100
Mar 16, 20261.441.441.411.431.43-0.69%49,200
Mar 13, 20261.441.471.441.441.44-151,800
Mar 12, 20261.461.471.441.441.44-1.37%96,400
Mar 11, 20261.421.501.421.461.462.82%193,200
Mar 10, 20261.401.441.401.421.42-80,500
Mar 9, 20261.441.441.381.421.42-2.07%425,100
Mar 6, 20261.461.481.441.451.45-0.68%78,300
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