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

0.82999998 SGD

0.025

2.92%

Last update May 9, 3:36 PM +08

Market closed

Day range

0.82999998

0.82499999

0.82999998

Previous close

0.85500002

Open

0.82999998

Access this stock data via API

China Aviation Oil (Singapore) Corporation Lt...

0.83

0.03

2.92%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
May 09, 2025	0.82999998	0.82999998	0.82499999	0.82999998	0	272100
May 08, 2025	0.85500002	0.85500002	0.85000002	0.85500002	0	96800
May 07, 2025	0.85000002	0.86000001	0.85000002	0.85500002	0.59%	399500
May 06, 2025	0.85000002	0.85500002	0.84500003	0.84500003	-0.59%	229100
May 05, 2025	0.85500002	0.85500002	0.85000002	0.85500002	0	113200
May 02, 2025	0.84500003	0.85500002	0.83999997	0.85500002	1.18%	142600
Apr 30, 2025	0.85500002	0.85500002	0.84500003	0.85000002	-0.58%	94700
Apr 29, 2025	0.85000002	0.85000002	0.84500003	0.85000002	0	96100
Apr 28, 2025	0.85500002	0.85500002	0.84500003	0.85000002	-0.58%	84000
Apr 25, 2025	0.85000002	0.86000001	0.85000002	0.85500002	0.59%	127600
Apr 24, 2025	0.85500002	0.85500002	0.85000002	0.85000002	-0.58%	99300
Apr 23, 2025	0.84500003	0.86500001	0.84500003	0.85500002	1.18%	433300
Apr 22, 2025	0.83499998	0.85000002	0.82999998	0.83999997	0.60%	371300
Apr 21, 2025	0.82999998	0.83499998	0.82999998	0.83499998	0.60%	116500
Apr 17, 2025	0.81500000	0.83499998	0.81500000	0.82999998	1.84%	231300
Apr 16, 2025	0.82999998	0.82999998	0.81500000	0.82499999	-0.60%	247100
Apr 15, 2025	0.82499999	0.82999998	0.81500000	0.82999998	0.61%	169700
Apr 14, 2025	0.80000001	0.81999999	0.80000001	0.81999999	2.50%	434800
Apr 11, 2025	0.77999997	0.80500001	0.77499998	0.79500002	1.92%	395000