Civmec
P9D.SI · Yahoo Finance · Daily prices
SGD 1.59
Close on 2026-09-18
Price source and timing
Collected 19 Sep 2026, 09:46 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.
The latest available daily price is more than four days old.
Latest candle selected. Tap or point to inspect another day; arrow keys also work when the chart is focused.
Recent daily OHLC and volume
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | 1.590 | 1.610 | 1.560 | 1.590 | 22,600 |
| 2026-09-17 | 1.610 | 1.610 | 1.580 | 1.610 | 9,900 |
| 2026-09-16 | 1.590 | 1.610 | 1.550 | 1.610 | 28,200 |
| 2026-09-15 | 1.570 | 1.640 | 1.550 | 1.640 | 15,000 |
| 2026-09-14 | 1.630 | 1.630 | 1.530 | 1.570 | 90,000 |
| 2026-09-11 | 1.640 | 1.640 | 1.610 | 1.630 | 19,500 |
| 2026-09-10 | 1.630 | 1.640 | 1.600 | 1.640 | 42,600 |
| 2026-09-09 | 1.640 | 1.650 | 1.630 | 1.650 | 7,400 |
| 2026-09-08 | 1.630 | 1.650 | 1.610 | 1.650 | 5,700 |
| 2026-09-07 | 1.650 | 1.650 | 1.600 | 1.640 | 39,600 |
| 2026-09-04 | 1.650 | 1.650 | 1.620 | 1.640 | 12,900 |
| 2026-09-03 | 1.640 | 1.640 | 1.610 | 1.620 | 71,900 |
| 2026-09-02 | 1.640 | 1.640 | 1.630 | 1.640 | 35,400 |
| 2026-09-01 | 1.640 | 1.640 | 1.610 | 1.640 | 30,300 |
| 2026-08-31 | 1.650 | 1.660 | 1.620 | 1.640 | 78,000 |
| 2026-08-28 | 1.650 | 1.680 | 1.650 | 1.660 | 58,000 |
| 2026-08-27 | 1.690 | 1.700 | 1.620 | 1.630 | 112,800 |
| 2026-08-26 | 1.710 | 1.720 | 1.690 | 1.700 | 32,800 |
| 2026-08-25 | 1.720 | 1.730 | 1.710 | 1.720 | 95,200 |
| 2026-08-24 | 1.710 | 1.730 | 1.710 | 1.730 | 317,100 |
| 2026-08-21 | 1.690 | 1.720 | 1.680 | 1.710 | 559,000 |
| 2026-08-20 | 1.660 | 1.690 | 1.660 | 1.690 | 47,600 |
| 2026-08-19 | 1.680 | 1.690 | 1.670 | 1.680 | 87,400 |
| 2026-08-18 | 1.680 | 1.690 | 1.680 | 1.690 | 55,100 |
| 2026-08-17 | 1.660 | 1.690 | 1.660 | 1.690 | 138,900 |
| 2026-08-14 | 1.660 | 1.680 | 1.660 | 1.660 | 120,100 |
| 2026-08-13 | 1.650 | 1.670 | 1.650 | 1.670 | 66,700 |
| 2026-08-12 | 1.660 | 1.670 | 1.640 | 1.640 | 139,400 |
| 2026-08-11 | 1.640 | 1.650 | 1.630 | 1.640 | 63,300 |
| 2026-08-07 | 1.610 | 1.640 | 1.600 | 1.640 | 156,700 |
| 2026-08-06 | 1.560 | 1.610 | 1.560 | 1.610 | 123,200 |
| 2026-08-05 | 1.530 | 1.560 | 1.520 | 1.560 | 90,500 |
| 2026-08-04 | 1.530 | 1.550 | 1.510 | 1.530 | 95,300 |
| 2026-08-03 | 1.550 | 1.550 | 1.520 | 1.550 | 8,100 |
| 2026-07-31 | 1.540 | 1.540 | 1.510 | 1.540 | 61,900 |
| 2026-07-30 | 1.530 | 1.550 | 1.510 | 1.540 | 50,400 |
| 2026-07-29 | 1.560 | 1.570 | 1.520 | 1.550 | 30,300 |
| 2026-07-28 | 1.570 | 1.570 | 1.540 | 1.570 | 139,100 |
| 2026-07-27 | 1.510 | 1.590 | 1.510 | 1.570 | 337,200 |
| 2026-07-24 | 1.510 | 1.530 | 1.490 | 1.510 | 34,600 |
| 2026-07-23 | 1.550 | 1.550 | 1.510 | 1.530 | 67,600 |
| 2026-07-22 | 1.530 | 1.550 | 1.530 | 1.550 | 20,900 |
| 2026-07-21 | 1.550 | 1.550 | 1.520 | 1.530 | 37,500 |
| 2026-07-20 | 1.550 | 1.550 | 1.520 | 1.550 | 36,100 |
| 2026-07-17 | 1.540 | 1.570 | 1.520 | 1.570 | 13,800 |
| 2026-07-16 | 1.570 | 1.600 | 1.530 | 1.600 | 19,200 |
| 2026-07-15 | 1.550 | 1.600 | 1.550 | 1.600 | 62,000 |
| 2026-07-14 | 1.610 | 1.610 | 1.530 | 1.540 | 85,500 |
| 2026-07-13 | 1.610 | 1.640 | 1.580 | 1.630 | 27,600 |
| 2026-07-10 | 1.620 | 1.620 | 1.580 | 1.620 | 88,400 |
| 2026-07-09 | 1.630 | 1.640 | 1.600 | 1.620 | 59,000 |
| 2026-07-08 | 1.670 | 1.670 | 1.620 | 1.650 | 161,700 |
| 2026-07-07 | 1.680 | 1.680 | 1.660 | 1.670 | 20,400 |
| 2026-07-06 | 1.690 | 1.700 | 1.650 | 1.700 | 29,900 |
| 2026-07-03 | 1.690 | 1.710 | 1.650 | 1.710 | 20,700 |
| 2026-07-02 | 1.650 | 1.700 | 1.640 | 1.700 | 43,100 |
| 2026-07-01 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2026-06-30 | 1.750 | 1.750 | 1.710 | 1.740 | 10,900 |
| 2026-06-29 | 1.700 | 1.770 | 1.690 | 1.750 | 200,700 |
| 2026-06-26 | 1.700 | 1.710 | 1.680 | 1.700 | 91,000 |