TipRanks
Civmec Singapore Limited Shs Chess Deposit Interests Repr 1 Sh (SG:P9D)
SGX:P9D
Singapore Market
P9D
Civmec Singapore Limited Shs Chess Deposit Interests Repr 1 Sh
RESEARCH TOOLSreports

Civmec Singapore Limited Shs Chess Deposit Interests Repr 1 Sh (P9D) Historical Prices

10 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 15, 2026
1.57
1.64
1.55
1.64
1.64
+4.46%
15,000
0.18
Sep 14, 2026
1.63
1.63
1.53
1.57
1.57
-3.68%
90,000
1.04
Sep 11, 2026
1.64
1.64
1.61
1.63
1.63
-0.61%
19,500
0.20
Sep 10, 2026
1.63
1.64
1.60
1.64
1.64
-0.61%
42,600
0.39
Sep 09, 2026
1.64
1.65
1.63
1.65
1.65
0.00%
7,400
0.06
Sep 08, 2026
1.63
1.65
1.61
1.65
1.65
+0.61%
5,700
0.05
Sep 07, 2026
1.65
1.65
1.60
1.64
1.64
0.00%
39,600
0.32
Sep 04, 2026
1.65
1.65
1.62
1.64
1.64
+1.23%
12,900
0.10
Sep 03, 2026
1.64
1.64
1.61
1.62
1.62
-1.22%
71,900
0.54
Sep 02, 2026
1.64
1.64
1.63
1.64
1.64
0.00%
35,400
0.26
Sep 01, 2026
1.64
1.64
1.61
1.64
1.64
0.00%
30,300
0.22
Aug 31, 2026
1.65
1.66
1.62
1.64
1.64
-1.20%
78,000
0.56
Aug 28, 2026
1.65
1.68
1.65
1.66
1.66
+1.84%
58,000
0.40
Aug 27, 2026
1.69
1.70
1.62
1.63
1.63
-4.12%
112,800
0.79
Aug 26, 2026
1.71
1.72
1.69
1.70
1.70
-1.16%
32,800
0.22
Aug 25, 2026
1.72
1.73
1.71
1.72
1.72
-0.58%
95,200
0.65
Aug 24, 2026
1.71
1.73
1.71
1.73
1.73
+1.17%
317,100
2.23
Aug 21, 2026
1.69
1.72
1.68
1.71
1.71
+1.18%
559,000
4.18
Aug 20, 2026
1.66
1.69
1.66
1.69
1.69
+0.60%
47,600
0.35
Aug 19, 2026
1.68
1.69
1.67
1.68
1.68
-0.59%
87,400
0.63
Aug 18, 2026
1.68
1.69
1.68
1.69
1.69
0.00%
55,100
0.39
Aug 17, 2026
1.66
1.69
1.66
1.69
1.69
+1.81%
138,900
1.00
Aug 14, 2026
1.66
1.68
1.66
1.66
1.66
-0.60%
120,100
0.87
Aug 13, 2026
1.65
1.67
1.65
1.67
1.67
+1.83%
66,700
0.48
Aug 12, 2026
1.66
1.67
1.64
1.64
1.64
0.00%
139,400
0.97
Aug 11, 2026
1.64
1.65
1.63
1.64
1.64
0.00%
63,300
0.44
Aug 10, 2026
1.64
1.64
1.60
1.64
1.64
0.00%
0
0.00
Aug 07, 2026
1.61
1.64
1.60
1.64
1.64
+1.86%
156,700
1.10
Aug 06, 2026
1.56
1.61
1.56
1.61
1.61
+3.21%
123,200
0.87
Aug 05, 2026
1.53
1.56
1.52
1.56
1.56
+1.96%
90,500
0.64
Aug 04, 2026
1.53
1.55
1.51
1.53
1.53
-1.29%
95,300
0.68
Aug 03, 2026
1.55
1.55
1.52
1.55
1.55
+0.65%
8,100
0.06
Jul 31, 2026
1.54
1.54
1.51
1.54
1.54
0.00%
61,900
0.44
Jul 30, 2026
1.53
1.55
1.51
1.54
1.54
-0.65%
50,400
0.35
Jul 29, 2026
1.56
1.57
1.52
1.55
1.55
-1.27%
30,300
0.21
Jul 28, 2026
1.57
1.57
1.54
1.57
1.57
0.00%
139,100
0.98
Jul 27, 2026
1.51
1.59
1.51
1.57
1.57
+3.97%
337,200
2.41
Jul 24, 2026
1.51
1.53
1.49
1.51
1.51
-1.31%
34,600
0.25
Jul 23, 2026
1.55
1.55
1.51
1.53
1.53
-1.29%
67,600
0.48
Jul 22, 2026
1.53
1.55
1.53
1.55
1.55
+1.31%
20,900
0.15
Jul 21, 2026
1.55
1.55
1.52
1.53
1.53
-1.29%
37,500
0.26
Jul 20, 2026
1.55
1.55
1.52
1.55
1.55
-1.27%
36,100
0.25
Jul 17, 2026
1.54
1.57
1.52
1.57
1.57
-1.88%
13,800
0.10
Jul 16, 2026
1.57
1.60
1.53
1.60
1.60
0.00%
19,200
0.13
Jul 15, 2026
1.55
1.60
1.55
1.60
1.60
+3.90%
62,000
0.43
Jul 14, 2026
1.61
1.61
1.53
1.54
1.54
-5.52%
85,500
0.60
Jul 13, 2026
1.61
1.64
1.58
1.63
1.63
+0.62%
27,600
0.19
Jul 10, 2026
1.62
1.62
1.58
1.62
1.62
0.00%
88,400
0.62
Jul 09, 2026
1.63
1.64
1.60
1.62
1.62
-1.82%
59,000
0.41
Jul 08, 2026
1.67
1.67
1.62
1.65
1.65
-1.20%
161,700
1.15
Rows:
50