Unlock stock picks and a broker-level newsfeed that powers Wall Street.

SES - Delayed Quote SGD

Civmec Limited (P9D.SI)

0.7400
0.0000
(0.00%)
At close: 5:04:20 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.74500.74500.73500.74000.740046,600
Apr 23, 20250.74500.74500.73500.74000.740063,600
Apr 22, 20250.74000.74000.72500.74000.740022,700
Apr 21, 20250.75000.75000.73500.74000.740012,600
Apr 17, 20250.76000.76000.74500.74500.745023,400
Apr 16, 20250.75500.76000.75000.75500.755049,800
Apr 15, 20250.73000.76500.73000.75000.7500276,700
Apr 14, 20250.72500.72500.71000.71000.710043,300
Apr 11, 20250.68500.71500.68500.71000.710035,200
Apr 10, 20250.72500.72500.71000.71000.710052,700
Apr 9, 20250.73500.74000.68500.69500.6950159,400
Apr 8, 20250.70000.70500.69500.70000.700060,800
Apr 7, 20250.74000.74500.68000.70000.7000328,100
Apr 4, 20250.74500.75000.74000.75000.7500122,700
Apr 3, 20250.75500.75500.74500.75000.7500215,300
Apr 2, 20250.77000.77000.76000.76000.760069,900
Apr 1, 20250.77000.77500.76500.77000.770081,100
Mar 28, 20250.77000.77000.76000.77000.770094,000
Mar 27, 20250.76500.77000.76000.77000.770075,400
Mar 26, 20250.77500.77500.76000.76000.760053,800
Mar 25, 2025 0.02093425 Dividend
Mar 25, 20250.77000.78000.75500.77000.7700113,100
Mar 24, 20250.78000.78000.77500.77500.7500149,600
Mar 21, 20250.78000.79000.77000.77500.7500301,400
Mar 20, 20250.77500.78000.77000.77500.750071,900
Mar 19, 20250.77000.78500.76500.77000.745273,700
Mar 18, 20250.78500.78500.76500.77000.7452314,300
Mar 17, 20250.78500.79500.77500.78000.754832,600
Mar 14, 20250.77000.78500.76500.78500.759792,800
Mar 13, 20250.79000.79000.76000.76000.7355304,000
Mar 12, 20250.78000.79500.77500.79500.7694143,600
Mar 11, 20250.80000.80000.78500.78500.7597323,300
Mar 10, 20250.80500.80500.79000.80000.7742153,100
Mar 7, 20250.80000.80500.79500.79500.7694150,000
Mar 6, 20250.81000.81000.79500.80000.7742327,000
Mar 5, 20250.77000.80000.77000.79000.7645163,700
Mar 4, 20250.78500.78500.77000.77000.7452443,100
Mar 3, 20250.79000.80000.78500.78500.7597163,400
Feb 28, 20250.80000.80000.79500.79500.7694216,700
Feb 27, 20250.82000.82000.79500.80500.7790376,100
Feb 26, 20250.81000.82000.81000.82000.7935263,600
Feb 25, 20250.80500.81500.80500.81000.7839155,000
Feb 24, 20250.82500.82500.79500.81000.7839482,800
Feb 21, 20250.85000.85000.81000.81500.7887764,400
Feb 20, 20250.85000.86000.83000.84500.8177274,600
Feb 19, 20250.86500.86500.85500.85500.8274213,800
Feb 18, 20250.87000.87000.84000.85500.8274923,100
Feb 17, 20250.88000.88500.87000.87500.8468778,300
Feb 14, 20250.92500.93500.88500.89500.86612,180,300
Feb 13, 20251.05001.05001.03001.05001.0161110,000
Feb 12, 20251.08001.08001.07001.08001.0452223,400
Feb 11, 20251.08001.09001.08001.09001.054880,600
Feb 10, 20251.09001.11001.08001.08001.045298,500
Feb 7, 20251.08001.08001.08001.08001.04526,100
Feb 6, 20251.09001.09001.08001.08001.045233,900
Feb 5, 20251.08001.08001.07001.07001.035571,700
Feb 4, 20251.08001.08001.07001.07001.035565,500
Feb 3, 20251.07001.09001.07001.08001.045235,600
Jan 31, 20251.08001.10001.08001.10001.064514,100
Jan 28, 20251.08001.08001.08001.08001.04527,800
Jan 27, 20251.09001.09001.08001.08001.0452129,300
Jan 24, 20251.08001.09001.08001.09001.054827,700
Jan 23, 20251.08001.10001.08001.10001.064569,400
Jan 22, 20251.10001.10001.07001.07001.0355345,600
Jan 21, 20251.10001.10001.09001.09001.054895,300
Jan 20, 20251.10001.11001.10001.10001.064562,500
Jan 17, 20251.10001.10001.09001.10001.0645130,000
Jan 16, 20251.09001.09001.08001.08001.045277,800
Jan 15, 20251.08001.08001.08001.08001.045252,800
Jan 14, 20251.08001.08001.06001.07001.0355295,700
Jan 13, 20251.08001.08001.04001.04001.0065291,400
Jan 10, 20251.08001.08001.07001.07001.0355101,800
Jan 9, 20251.08001.08001.07001.07001.035580,700
Jan 8, 20251.08001.08001.07001.07001.0355138,900
Jan 7, 20251.08001.09001.07001.08001.045226,500
Jan 6, 20251.07001.08001.07001.08001.0452133,700
Jan 3, 20251.07001.08001.06001.06001.0258103,600
Jan 2, 20251.08001.09001.07001.07001.035533,800
Dec 31, 20241.08001.08001.08001.08001.045229,000
Dec 30, 20241.07001.08001.07001.07001.035557,000
Dec 27, 20241.07001.07001.07001.07001.0355-
Dec 26, 20241.07001.08001.07001.07001.035538,200
Dec 24, 20241.08001.09001.07001.07001.035564,200
Dec 23, 20241.09001.09001.08001.08001.045245,000
Dec 20, 20241.09001.09001.09001.09001.054833,700
Dec 19, 20241.11001.11001.07001.08001.0452195,000
Dec 18, 20241.11001.13001.11001.12001.083922,100
Dec 17, 20241.12001.13001.12001.12001.0839297,900
Dec 16, 20241.11001.12001.11001.11001.0742158,300
Dec 13, 20241.11001.13001.11001.11001.074241,900
Dec 12, 20241.11001.13001.11001.11001.074242,000
Dec 11, 20241.11001.12001.11001.11001.0742194,500
Dec 10, 20241.12001.13001.11001.11001.0742472,500
Dec 9, 20241.12001.12001.12001.12001.0839207,100
Dec 6, 20241.12001.12001.12001.12001.083996,900
Dec 5, 20241.12001.13001.11001.12001.0839157,400
Dec 4, 20241.14001.14001.11001.12001.083939,200
Dec 3, 20241.12001.13001.10001.13001.0935164,500
Dec 2, 20241.12001.12001.11001.11001.074259,300
Nov 29, 20241.10001.12001.10001.12001.0839130,000
Nov 28, 20241.11001.11001.10001.11001.074247,200
Nov 27, 20241.11001.11001.10001.11001.074238,100
Nov 26, 20241.09001.12001.09001.10001.0645191,300
Nov 25, 20241.07001.09001.07001.09001.054896,000
Nov 22, 20241.05001.07001.05001.06001.025864,600
Nov 21, 20241.08001.08001.02001.05001.0161438,100
Nov 20, 20241.11001.13001.07001.08001.045256,700
Nov 19, 20241.09001.09001.07001.09001.054860,800
Nov 18, 20241.07001.09001.07001.09001.054853,700
Nov 15, 20241.12001.12001.07001.08001.0452244,800
Nov 14, 20241.15001.15001.10001.12001.0839372,200
Nov 13, 20241.12001.15001.12001.15001.1129146,100
Nov 12, 20241.16001.16001.12001.12001.0839278,400
Nov 11, 20241.16001.16001.13001.15001.1129130,100
Nov 8, 20241.16001.17001.14001.16001.1226253,500
Nov 7, 20241.15001.18001.14001.14001.1032428,200
Nov 6, 20241.15001.15001.13001.15001.112964,300
Nov 5, 20241.14001.15001.13001.15001.1129227,400
Nov 4, 20241.14001.15001.14001.14001.1032235,300
Nov 1, 20241.13001.16001.13001.14001.1032531,600
Oct 30, 20241.11001.14001.11001.13001.0935416,900
Oct 29, 20241.15001.15001.11001.12001.0839455,500
Oct 28, 20241.15001.17001.14001.15001.1129655,800
Oct 25, 20241.09001.12001.09001.10001.0645598,600
Oct 24, 20241.05001.10001.05001.09001.0548407,700
Oct 23, 20241.03001.04001.03001.03000.9968164,100
Oct 22, 20241.03001.04001.02001.02000.987197,500
Oct 21, 20241.03001.04001.03001.03000.9968224,200
Oct 18, 20241.03001.04001.02001.03000.9968328,500
Oct 17, 20241.04001.04001.02001.02000.9871233,600
Oct 16, 20241.04001.04001.02001.02000.9871293,600
Oct 15, 20241.07001.07001.04001.04001.0065103,900
Oct 14, 2024 0.02930795 Dividend
Oct 14, 20241.06001.09001.05001.07001.0355302,800
Oct 11, 20241.08001.09001.07001.08001.0113454,000
Oct 10, 20241.05001.09001.05001.08001.0113593,000
Oct 9, 20241.03001.05001.02001.04000.973899,900
Oct 8, 20241.05001.06001.02001.03000.9645284,600
Oct 7, 20241.04001.07001.04001.05000.9832265,300
Oct 4, 20241.02001.04001.02001.03000.9645281,700
Oct 3, 20241.01001.02001.01001.01000.9457144,300
Oct 2, 20241.03001.03001.01001.01000.9457133,700
Oct 1, 20241.00001.01001.00001.01000.945770,800
Sep 30, 20241.00001.02001.00001.00000.9364915,800
Sep 27, 20240.99501.00000.99000.99500.9317170,600
Sep 26, 20240.99000.99000.97000.99000.9270209,200
Sep 25, 20240.99000.99000.98500.99000.927090,800
Sep 24, 20240.98500.99000.98500.99000.9270111,400
Sep 23, 20240.97500.98000.97000.98000.917764,300
Sep 20, 20240.98000.98500.97500.97500.9130153,200
Sep 19, 20240.98000.98500.97500.97500.913073,900
Sep 18, 20240.97500.99000.97500.98000.9177114,200
Sep 17, 20240.95500.98000.95500.97500.9130179,300
Sep 16, 20240.94000.96000.94000.95500.8942172,700
Sep 13, 20240.94000.94500.94000.94000.880225,400
Sep 12, 20240.94500.95000.94000.94000.880284,200
Sep 11, 20240.94500.95000.93000.94500.8849118,300
Sep 10, 20240.94000.94500.93000.93000.870874,900
Sep 9, 20240.94000.94500.93500.94500.884971,600