China Aviation Oil (Singapore) Corporation Ltd. (G92) - Historical data, historical prices

0.85000002 SGD

0.015

1.80%

Last update Jun 17, 4:59 PM +08

Market closed

Day range

0.85000002

0.83999997

0.85500002

Previous close

0.83499998

Open

0.83999997

Access this stock data via API

China Aviation Oil (Singapore) Corporation Lt...

0.85

0.02

1.80%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Jun 17, 2025	0.83999997	0.85500002	0.83999997	0.85000002	1.19%	975400
Jun 16, 2025	0.83499998	0.84500003	0.83499998	0.83499998	0	561300
Jun 13, 2025	0.83999997	0.83999997	0.83499998	0.83499998	-0.60%	157400
Jun 12, 2025	0.83999997	0.84500003	0.83999997	0.84500003	0.60%	194800
Jun 11, 2025	0.83999997	0.84500003	0.83499998	0.83999997	0	126000
Jun 10, 2025	0.83999997	0.84500003	0.83499998	0.83999997	0	94200
Jun 09, 2025	0.83499998	0.85000002	0.83499998	0.83999997	0.60%	682200
Jun 06, 2025	0.83499998	0.83999997	0.82999998	0.83999997	0.60%	71100
Jun 05, 2025	0.83499998	0.83999997	0.82999998	0.83999997	0.60%	385400
Jun 04, 2025	0.83499998	0.83499998	0.82999998	0.82999998	-0.60%	119100
Jun 03, 2025	0.82999998	0.82999998	0.82499999	0.82999998	0	131800
Jun 02, 2025	0.83999997	0.83999997	0.82999998	0.83499998	-0.60%	89100
May 30, 2025	0.82999998	0.83999997	0.82999998	0.83999997	1.20%	303900
May 29, 2025	0.81999999	0.83499998	0.81999999	0.82999998	1.22%	218500
May 28, 2025	0.82499999	0.82499999	0.81999999	0.81999999	-0.61%	79700
May 27, 2025	0.81999999	0.82499999	0.81500000	0.82499999	0.61%	148800
May 26, 2025	0.81999999	0.82999998	0.81500000	0.81500000	-0.61%	411700
May 23, 2025	0.81999999	0.82499999	0.81500000	0.81999999	0	91000
May 22, 2025	0.81999999	0.82499999	0.81500000	0.81999999	0	110000
May 21, 2025	0.82499999	0.82499999	0.81500000	0.81999999	-0.61%	185100
May 20, 2025	0.81999999	0.82499999	0.81999999	0.82499999	0.61%	45100
May 19, 2025	0.82999998	0.82999998	0.81999999	0.81999999	-1.20%	239300