Civmec Singapore Limited Shs Chess Deposit Interests Repr 1 Sh(SG:P9D)
S$1.48+0.01 (+0.68%)
SG:P9D
Civmec Singapore Limited Shs Chess Deposit Interests Repr 1 Sh historical prices
S$1.48
At close:+0.01 (+0.68%)
Civmec Singapore Limited Shs Chess Deposit Interests Repr 1 Sh (P9D) Historical Prices
10 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | +0.68% | 12,100 | 0.19 |
| Nov 10, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | +3.52% | 31,700 | 0.48 |
| Nov 09, 2026 | 1.42 | 1.48 | 1.42 | 1.42 | 1.42 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.48 | 1.48 | 1.42 | 1.42 | 1.42 | -3.40% | 48,500 | 0.71 |
| Nov 05, 2026 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -2.00% | 24,800 | 0.36 |
| Nov 04, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | 800 | 0.01 |
| Nov 03, 2026 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | 0.00% | 84,700 | 1.19 |
| Nov 02, 2026 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | -1.32% | 149,900 | 2.14 |
| Oct 30, 2026 | 1.48 | 1.54 | 1.48 | 1.52 | 1.52 | +4.83% | 137,900 | 1.99 |
| Oct 29, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | +1.40% | 61,100 | 0.89 |
| Oct 28, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -1.38% | 13,800 | 0.20 |
| Oct 27, 2026 | 1.43 | 1.45 | 1.41 | 1.45 | 1.45 | 0.00% | 99,400 | 1.45 |
| Oct 26, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | +2.11% | 73,400 | 1.08 |
| Oct 23, 2026 | 1.38 | 1.42 | 1.36 | 1.42 | 1.42 | +1.43% | 87,800 | 1.28 |
| Oct 22, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | -0.71% | 59,700 | 0.82 |
| Oct 21, 2026 | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | 0.00% | 14,700 | 0.20 |
| Oct 20, 2026 | 1.38 | 1.43 | 1.38 | 1.41 | 1.41 | +2.17% | 67,100 | 0.91 |
| Oct 19, 2026 | 1.40 | 1.40 | 1.36 | 1.38 | 1.38 | -3.50% | 76,100 | 1.05 |
| Oct 16, 2026 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | +2.88% | 50,500 | 0.70 |
| Oct 15, 2026 | 1.45 | 1.45 | 1.38 | 1.39 | 1.39 | -4.14% | 52,100 | 0.72 |
| Oct 14, 2026 | 1.48 | 1.48 | 1.41 | 1.45 | 1.45 | -2.68% | 55,900 | 0.78 |
| Oct 13, 2026 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | -1.32% | 53,500 | 0.75 |
| Oct 12, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | +0.13% | 19,800 | 0.28 |
| Oct 09, 2026 | 1.54 | 1.54 | 1.52 | 1.54 | 1.51 | 0.00% | 3,700 | 0.05 |
| Oct 08, 2026 | 1.53 | 1.55 | 1.53 | 1.54 | 1.51 | 0.00% | 17,200 | 0.24 |
| Oct 07, 2026 | 1.55 | 1.55 | 1.53 | 1.54 | 1.51 | -0.66% | 41,000 | 0.56 |
| Oct 06, 2026 | 1.54 | 1.55 | 1.50 | 1.55 | 1.52 | +1.95% | 217,700 | 3.06 |
| Oct 05, 2026 | 1.52 | 1.54 | 1.51 | 1.52 | 1.49 | 0.00% | 18,100 | 0.25 |
| Oct 02, 2026 | 1.50 | 1.53 | 1.50 | 1.52 | 1.49 | -0.60% | 69,600 | 0.96 |
| Oct 01, 2026 | 1.50 | 1.54 | 1.50 | 1.53 | 1.50 | 0.00% | 17,900 | 0.25 |
| Sep 30, 2026 | 1.51 | 1.54 | 1.50 | 1.53 | 1.50 | -1.32% | 87,700 | 1.22 |
| Sep 29, 2026 | 1.52 | 1.55 | 1.50 | 1.55 | 1.52 | 0.00% | 65,300 | 0.91 |
| Sep 28, 2026 | 1.57 | 1.57 | 1.53 | 1.55 | 1.52 | -1.30% | 38,000 | 0.53 |
| Sep 25, 2026 | 1.59 | 1.60 | 1.57 | 1.57 | 1.54 | -2.47% | 3,700 | 0.05 |
| Sep 24, 2026 | 1.59 | 1.61 | 1.56 | 1.61 | 1.58 | 0.00% | 27,300 | 0.36 |
| Sep 23, 2026 | 1.60 | 1.62 | 1.58 | 1.61 | 1.58 | +0.64% | 43,200 | 0.57 |
| Sep 22, 2026 | 1.57 | 1.60 | 1.57 | 1.60 | 1.57 | -0.63% | 12,700 | 0.17 |
| Sep 21, 2026 | 1.61 | 1.62 | 1.58 | 1.61 | 1.58 | +1.28% | 57,600 | 0.72 |
| Sep 18, 2026 | 1.59 | 1.61 | 1.56 | 1.59 | 1.56 | -1.27% | 22,600 | 0.28 |
| Sep 17, 2026 | 1.61 | 1.61 | 1.58 | 1.61 | 1.58 | 0.00% | 9,900 | 0.12 |
| Sep 16, 2026 | 1.59 | 1.61 | 1.55 | 1.61 | 1.58 | -1.81% | 28,200 | 0.33 |
| Sep 15, 2026 | 1.57 | 1.64 | 1.55 | 1.64 | 1.61 | +4.42% | 15,000 | 0.18 |
| Sep 14, 2026 | 1.63 | 1.63 | 1.53 | 1.57 | 1.54 | -3.63% | 90,000 | 1.04 |
| Sep 11, 2026 | 1.64 | 1.64 | 1.61 | 1.63 | 1.60 | -0.62% | 19,500 | 0.20 |
| Sep 10, 2026 | 1.63 | 1.64 | 1.60 | 1.64 | 1.61 | -0.62% | 42,600 | 0.39 |
| Sep 09, 2026 | 1.64 | 1.65 | 1.63 | 1.65 | 1.62 | 0.00% | 7,400 | 0.06 |
| Sep 08, 2026 | 1.63 | 1.65 | 1.61 | 1.65 | 1.62 | +0.62% | 5,700 | 0.05 |
| Sep 07, 2026 | 1.65 | 1.65 | 1.60 | 1.64 | 1.61 | 0.00% | 39,600 | 0.32 |
| Sep 04, 2026 | 1.65 | 1.65 | 1.62 | 1.64 | 1.61 | +1.20% | 12,900 | 0.10 |
| Sep 03, 2026 | 1.64 | 1.64 | 1.61 | 1.62 | 1.59 | -1.18% | 71,900 | 0.54 |
