SES - Delayed Quote SGD

China Aviation Oil (Singapore) Corporation Ltd (G92.SI)

0.9050 -0.0050 (-0.55%)
At close: 5:04 PM GMT+8
Currency in SGD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 0.9100 0.9150 0.9000 0.9050 0.9050 495,500
Apr 22, 2024 0.9100 0.9150 0.9000 0.9100 0.9100 169,000
Apr 19, 2024 0.9100 0.9150 0.8900 0.9050 0.9050 420,500
Apr 18, 2024 0.9100 0.9200 0.9050 0.9100 0.9100 260,000
Apr 17, 2024 0.9150 0.9200 0.9050 0.9050 0.9050 604,700
Apr 16, 2024 0.9250 0.9300 0.9100 0.9150 0.9150 447,400
Apr 15, 2024 0.9450 0.9450 0.9250 0.9250 0.9250 433,000
Apr 12, 2024 0.9400 0.9550 0.9350 0.9500 0.9500 1,575,800
Apr 11, 2024 0.9300 0.9500 0.9250 0.9400 0.9400 1,100,400
Apr 9, 2024 0.9250 0.9300 0.9150 0.9300 0.9300 737,400
Apr 8, 2024 0.9200 0.9300 0.9200 0.9200 0.9200 158,800
Apr 5, 2024 0.9250 0.9400 0.9200 0.9200 0.9200 912,300
Apr 4, 2024 0.9300 0.9300 0.9200 0.9200 0.9200 86,100
Apr 3, 2024 0.9250 0.9350 0.9200 0.9200 0.9200 676,400
Apr 2, 2024 0.9250 0.9300 0.9150 0.9250 0.9250 371,200
Apr 1, 2024 0.9100 0.9300 0.9100 0.9300 0.9300 1,040,600
Mar 28, 2024 0.9000 0.9100 0.8950 0.9050 0.9050 332,300
Mar 27, 2024 0.9050 0.9050 0.8900 0.8950 0.8950 436,400
Mar 26, 2024 0.9050 0.9150 0.9000 0.9050 0.9050 318,800
Mar 25, 2024 0.9100 0.9150 0.9050 0.9050 0.9050 120,700
Mar 22, 2024 0.9000 0.9100 0.8950 0.9050 0.9050 539,300
Mar 21, 2024 0.8900 0.9100 0.8900 0.8950 0.8950 397,200
Mar 20, 2024 0.9000 0.9000 0.8850 0.8850 0.8850 411,400
Mar 19, 2024 0.9000 0.9050 0.8950 0.9000 0.9000 225,700
Mar 18, 2024 0.9100 0.9150 0.9000 0.9000 0.9000 435,300
Mar 15, 2024 0.9050 0.9100 0.9000 0.9100 0.9100 145,600
Mar 14, 2024 0.9100 0.9100 0.9000 0.9050 0.9050 349,800
Mar 13, 2024 0.9000 0.9100 0.9000 0.9050 0.9050 227,000
Mar 12, 2024 0.9050 0.9150 0.8950 0.9050 0.9050 532,200
Mar 11, 2024 0.9050 0.9100 0.8950 0.9050 0.9050 314,200
Mar 8, 2024 0.9100 0.9150 0.9000 0.9050 0.9050 620,600
Mar 7, 2024 0.9150 0.9200 0.9050 0.9050 0.9050 574,100
Mar 6, 2024 0.9050 0.9200 0.9050 0.9150 0.9150 892,700
Mar 5, 2024 0.9050 0.9150 0.9000 0.9050 0.9050 503,600
Mar 4, 2024 0.9150 0.9250 0.8950 0.9050 0.9050 1,529,500
Mar 1, 2024 0.9400 0.9450 0.9050 0.9050 0.9050 1,815,300
Feb 29, 2024 0.9300 0.9550 0.9200 0.9400 0.9400 4,304,900
Feb 28, 2024 0.9400 0.9450 0.9250 0.9300 0.9300 739,500
Feb 27, 2024 0.9400 0.9400 0.9200 0.9400 0.9400 1,331,200
Feb 26, 2024 0.9450 0.9500 0.9400 0.9400 0.9400 941,800
Feb 23, 2024 0.9550 0.9600 0.9350 0.9350 0.9350 1,328,400
Feb 22, 2024 0.9300 0.9550 0.9300 0.9500 0.9500 1,634,400
Feb 21, 2024 0.9350 0.9400 0.9200 0.9250 0.9250 1,121,800
Feb 20, 2024 0.9450 0.9500 0.9350 0.9350 0.9350 808,000
Feb 19, 2024 0.9450 0.9500 0.9350 0.9400 0.9400 501,800
Feb 16, 2024 0.9300 0.9500 0.9300 0.9450 0.9450 1,365,200
Feb 15, 2024 0.9400 0.9450 0.9250 0.9300 0.9300 1,350,400
Feb 14, 2024 0.9100 0.9350 0.9050 0.9350 0.9350 2,088,400
Feb 13, 2024 0.8950 0.9150 0.8950 0.9100 0.9100 567,700
Feb 9, 2024 0.9000 0.9050 0.8950 0.8950 0.8950 193,800
Feb 8, 2024 0.8900 0.9100 0.8900 0.9050 0.9050 638,300
Feb 7, 2024 0.8950 0.9150 0.8900 0.8900 0.8900 964,900
Feb 6, 2024 0.8850 0.9000 0.8800 0.8950 0.8950 521,900
Feb 5, 2024 0.8750 0.8950 0.8750 0.8900 0.8900 332,300
Feb 2, 2024 0.8750 0.8850 0.8750 0.8750 0.8750 274,700
Feb 1, 2024 0.8750 0.8800 0.8700 0.8700 0.8700 200,800
Jan 31, 2024 0.8800 0.8800 0.8700 0.8750 0.8750 213,700
Jan 30, 2024 0.8800 0.9000 0.8750 0.8750 0.8750 460,400
Jan 29, 2024 0.8750 0.9000 0.8750 0.8750 0.8750 756,200
Jan 26, 2024 0.8600 0.8800 0.8600 0.8700 0.8700 440,700
Jan 25, 2024 0.8800 0.8850 0.8550 0.8600 0.8600 682,600
Jan 24, 2024 0.8550 0.8800 0.8550 0.8750 0.8750 422,900
Jan 23, 2024 0.8600 0.8600 0.8450 0.8500 0.8500 686,300
Jan 22, 2024 0.8750 0.8750 0.8550 0.8550 0.8550 534,200
Jan 19, 2024 0.8750 0.8850 0.8650 0.8650 0.8650 218,000
Jan 18, 2024 0.8650 0.8750 0.8600 0.8700 0.8700 1,073,100
Jan 17, 2024 0.8850 0.8900 0.8650 0.8650 0.8650 840,400
Jan 16, 2024 0.8850 0.9000 0.8800 0.8850 0.8850 391,000
Jan 15, 2024 0.8950 0.8950 0.8800 0.8800 0.8800 435,800
Jan 12, 2024 0.8950 0.9100 0.8950 0.9000 0.9000 967,800
Jan 11, 2024 0.8700 0.9000 0.8650 0.8950 0.8950 2,501,300
Jan 10, 2024 0.8650 0.8700 0.8550 0.8600 0.8600 214,000
Jan 9, 2024 0.8600 0.8650 0.8450 0.8650 0.8650 633,800
Jan 8, 2024 0.8600 0.8600 0.8550 0.8600 0.8600 118,300
Jan 5, 2024 0.8600 0.8650 0.8550 0.8550 0.8550 143,600
Jan 4, 2024 0.8650 0.8650 0.8600 0.8600 0.8600 185,200
Jan 3, 2024 0.8700 0.8800 0.8650 0.8650 0.8650 102,800
Jan 2, 2024 0.8800 0.8800 0.8650 0.8650 0.8650 142,300
Dec 29, 2023 0.8750 0.8850 0.8750 0.8750 0.8750 260,200
Dec 28, 2023 0.8600 0.8850 0.8600 0.8750 0.8750 419,800
Dec 27, 2023 0.8500 0.8700 0.8500 0.8600 0.8600 208,700
Dec 26, 2023 0.8600 0.8600 0.8400 0.8500 0.8500 202,000
Dec 22, 2023 0.8550 0.8600 0.8500 0.8600 0.8600 65,300
Dec 21, 2023 0.8550 0.8600 0.8500 0.8600 0.8600 109,200
Dec 20, 2023 0.8550 0.8750 0.8550 0.8550 0.8550 224,100
Dec 19, 2023 0.8550 0.8600 0.8500 0.8600 0.8600 52,900
Dec 18, 2023 0.8550 0.8600 0.8500 0.8550 0.8550 39,500
Dec 15, 2023 0.8500 0.8650 0.8500 0.8550 0.8550 174,700
Dec 14, 2023 0.8550 0.8600 0.8500 0.8500 0.8500 101,100
Dec 13, 2023 0.8600 0.8600 0.8400 0.8450 0.8450 123,200
Dec 12, 2023 0.8550 0.8650 0.8500 0.8600 0.8600 91,300
Dec 11, 2023 0.8600 0.8700 0.8500 0.8500 0.8500 132,400
Dec 8, 2023 0.8450 0.8600 0.8450 0.8600 0.8600 155,000
Dec 7, 2023 0.8550 0.8550 0.8400 0.8400 0.8400 207,500
Dec 6, 2023 0.8550 0.8600 0.8500 0.8550 0.8550 140,100
Dec 5, 2023 0.8600 0.8600 0.8500 0.8500 0.8500 66,400
Dec 4, 2023 0.8600 0.8700 0.8550 0.8550 0.8550 136,200
Dec 1, 2023 0.8600 0.8750 0.8550 0.8550 0.8550 143,100
Nov 30, 2023 0.8650 0.8700 0.8550 0.8650 0.8650 71,700
Nov 29, 2023 0.8700 0.8700 0.8550 0.8700 0.8700 153,300
Nov 28, 2023 0.8750 0.8900 0.8650 0.8650 0.8650 440,100
Nov 27, 2023 0.8650 0.8750 0.8600 0.8650 0.8650 315,900
Nov 24, 2023 0.8750 0.8750 0.8650 0.8650 0.8650 99,500
Nov 23, 2023 0.8800 0.8850 0.8700 0.8800 0.8800 155,200
Nov 22, 2023 0.8650 0.8850 0.8600 0.8800 0.8800 327,300
Nov 21, 2023 0.8800 0.8800 0.8650 0.8650 0.8650 346,600
Nov 20, 2023 0.8600 0.8800 0.8500 0.8800 0.8800 459,100
Nov 17, 2023 0.8500 0.8650 0.8400 0.8600 0.8600 321,600
Nov 16, 2023 0.8600 0.8600 0.8450 0.8500 0.8500 413,600
Nov 15, 2023 0.8250 0.8600 0.8250 0.8600 0.8600 703,000
Nov 14, 2023 0.8000 0.8250 0.8000 0.8250 0.8250 324,000
Nov 10, 2023 0.8050 0.8150 0.8000 0.8100 0.8100 408,800
Nov 9, 2023 0.7900 0.8250 0.7900 0.8200 0.8200 390,000
Nov 8, 2023 0.8150 0.8150 0.7850 0.8000 0.8000 908,800
Nov 7, 2023 0.8300 0.8500 0.8050 0.8100 0.8100 1,079,500
Nov 6, 2023 0.8300 0.8400 0.8200 0.8250 0.8250 798,500
Nov 3, 2023 0.8250 0.8400 0.8200 0.8250 0.8250 871,700
Nov 2, 2023 0.8200 0.8250 0.8100 0.8200 0.8200 198,500
Nov 1, 2023 0.8050 0.8300 0.8050 0.8200 0.8200 900,000
Oct 31, 2023 0.8100 0.8250 0.8000 0.8050 0.8050 514,000
Oct 30, 2023 0.7750 0.8050 0.7700 0.7950 0.7950 968,900
Oct 27, 2023 0.7650 0.7750 0.7650 0.7650 0.7650 216,600
Oct 26, 2023 0.7650 0.7750 0.7650 0.7700 0.7700 246,100
Oct 25, 2023 0.7600 0.7750 0.7500 0.7650 0.7650 516,500
Oct 24, 2023 0.7300 0.7750 0.7300 0.7500 0.7500 867,000
Oct 23, 2023 0.7750 0.7850 0.7300 0.7300 0.7300 959,400
Oct 20, 2023 0.7950 0.7950 0.7750 0.7750 0.7750 877,800
Oct 19, 2023 0.8100 0.8150 0.7950 0.7950 0.7950 400,400
Oct 18, 2023 0.8150 0.8350 0.8100 0.8150 0.8150 437,600
Oct 17, 2023 0.8250 0.8300 0.8150 0.8150 0.8150 352,500
Oct 16, 2023 0.8400 0.8400 0.8150 0.8250 0.8250 278,000
Oct 13, 2023 0.8500 0.8500 0.8350 0.8400 0.8400 309,800
Oct 12, 2023 0.8450 0.8550 0.8450 0.8550 0.8550 169,800
Oct 11, 2023 0.8550 0.8600 0.8450 0.8450 0.8450 225,100
Oct 10, 2023 0.8450 0.8650 0.8450 0.8550 0.8550 231,800
Oct 9, 2023 0.8450 0.8550 0.8400 0.8450 0.8450 214,200
Oct 6, 2023 0.8600 0.8600 0.8450 0.8450 0.8450 328,300
Oct 5, 2023 0.8550 0.8650 0.8500 0.8600 0.8600 333,200
Oct 4, 2023 0.8700 0.8700 0.8550 0.8550 0.8550 265,200
Oct 3, 2023 0.8800 0.8800 0.8700 0.8700 0.8700 274,200
Oct 2, 2023 0.8800 0.8800 0.8750 0.8750 0.8750 300,400
Sep 29, 2023 0.8800 0.8950 0.8750 0.8800 0.8800 429,700
Sep 28, 2023 0.8800 0.8850 0.8750 0.8750 0.8750 246,700
Sep 27, 2023 0.8850 0.8850 0.8750 0.8800 0.8800 104,800
Sep 26, 2023 0.8850 0.8900 0.8800 0.8850 0.8850 41,500
Sep 25, 2023 0.8900 0.8900 0.8750 0.8850 0.8850 729,000
Sep 22, 2023 0.8950 0.9000 0.8850 0.8900 0.8900 271,000
Sep 21, 2023 0.9050 0.9050 0.8800 0.9000 0.9000 468,000
Sep 20, 2023 0.9000 0.9200 0.9000 0.9050 0.9050 459,500
Sep 19, 2023 0.9050 0.9150 0.9000 0.9000 0.9000 231,800
Sep 18, 2023 0.8900 0.9150 0.8900 0.9050 0.9050 1,099,700
Sep 15, 2023 0.8800 0.8900 0.8750 0.8850 0.8850 657,200
Sep 14, 2023 0.8700 0.8850 0.8700 0.8800 0.8800 239,100
Sep 13, 2023 0.8750 0.8800 0.8700 0.8750 0.8750 271,600
Sep 12, 2023 0.8900 0.8900 0.8750 0.8750 0.8750 332,100
Sep 11, 2023 0.8900 0.8900 0.8850 0.8900 0.8900 43,400
Sep 8, 2023 0.8900 0.9000 0.8850 0.8900 0.8900 188,100
Sep 7, 2023 0.8950 0.8950 0.8850 0.8900 0.8900 265,800
Sep 6, 2023 0.8950 0.9050 0.8950 0.8950 0.8950 63,400
Sep 5, 2023 0.9000 0.9000 0.8900 0.9000 0.9000 333,800
Sep 4, 2023 0.9050 0.9050 0.8950 0.9000 0.9000 353,800
Aug 31, 2023 0.8950 0.9050 0.8900 0.9050 0.9050 112,200
Aug 30, 2023 0.9000 0.9050 0.8950 0.8950 0.8950 193,600
Aug 29, 2023 0.9050 0.9050 0.8900 0.8900 0.8900 351,000
Aug 28, 2023 0.9000 0.9200 0.9000 0.9050 0.9050 955,500
Aug 25, 2023 0.9050 0.9050 0.8900 0.8950 0.8950 139,900
Aug 24, 2023 0.9000 0.9100 0.9000 0.9050 0.9050 316,000
Aug 23, 2023 0.9000 0.9000 0.8950 0.8950 0.8950 76,100
Aug 22, 2023 0.9000 0.9000 0.8950 0.9000 0.9000 56,100
Aug 21, 2023 0.9000 0.9050 0.8900 0.8950 0.8950 256,100
Aug 18, 2023 0.9050 0.9050 0.8900 0.9000 0.9000 299,900
Aug 17, 2023 0.9150 0.9150 0.9000 0.9050 0.9050 106,800
Aug 16, 2023 0.9100 0.9100 0.9000 0.9000 0.9000 399,400
Aug 15, 2023 0.9150 0.9150 0.9100 0.9100 0.9100 160,100
Aug 14, 2023 0.9300 0.9300 0.9100 0.9200 0.9200 410,900
Aug 11, 2023 0.9200 0.9350 0.9200 0.9300 0.9300 580,200
Aug 10, 2023 0.9150 0.9200 0.8950 0.9150 0.9150 1,111,100
Aug 8, 2023 0.9200 0.9450 0.9150 0.9450 0.9450 615,400
Aug 7, 2023 0.9400 0.9400 0.9150 0.9200 0.9200 745,700
Aug 4, 2023 0.9400 0.9450 0.9350 0.9400 0.9400 156,100
Aug 3, 2023 0.9350 0.9500 0.9300 0.9350 0.9350 323,100
Aug 2, 2023 0.9650 0.9750 0.9350 0.9350 0.9350 693,300
Aug 1, 2023 0.9200 0.9650 0.9150 0.9650 0.9650 1,912,800
Jul 31, 2023 0.9250 0.9250 0.9100 0.9250 0.9250 347,500
Jul 28, 2023 0.9150 0.9200 0.9100 0.9200 0.9200 222,100
Jul 27, 2023 0.9200 0.9250 0.9100 0.9200 0.9200 360,300
Jul 26, 2023 0.9300 0.9350 0.9150 0.9200 0.9200 268,500
Jul 25, 2023 0.9300 0.9350 0.9150 0.9300 0.9300 590,300
Jul 24, 2023 0.9150 0.9400 0.9150 0.9200 0.9200 1,293,400
Jul 21, 2023 0.9000 0.9100 0.9000 0.9100 0.9100 135,800
Jul 20, 2023 0.9050 0.9100 0.8950 0.9000 0.9000 211,400
Jul 19, 2023 0.9200 0.9200 0.9000 0.9000 0.9000 788,000
Jul 18, 2023 0.9300 0.9300 0.9200 0.9200 0.9200 60,600
Jul 17, 2023 0.9250 0.9250 0.9200 0.9250 0.9250 6,500
Jul 14, 2023 0.9300 0.9350 0.9200 0.9300 0.9300 152,300
Jul 13, 2023 0.9200 0.9400 0.9200 0.9250 0.9250 325,000
Jul 12, 2023 0.9200 0.9200 0.9100 0.9150 0.9150 205,700
Jul 11, 2023 0.9200 0.9200 0.9100 0.9150 0.9150 122,000
Jul 10, 2023 0.9100 0.9250 0.9100 0.9200 0.9200 56,300
Jul 7, 2023 0.9400 0.9400 0.9150 0.9150 0.9150 444,000
Jul 6, 2023 0.9400 0.9450 0.9350 0.9400 0.9400 46,700
Jul 5, 2023 0.9400 0.9400 0.9350 0.9400 0.9400 56,000
Jul 4, 2023 0.9350 0.9450 0.9350 0.9350 0.9350 172,500
Jul 3, 2023 0.9500 0.9500 0.9350 0.9350 0.9350 88,000
Jun 30, 2023 0.9450 0.9450 0.9400 0.9400 0.9400 27,400
Jun 28, 2023 0.9400 0.9500 0.9400 0.9450 0.9450 256,300
Jun 27, 2023 0.9400 0.9550 0.9400 0.9450 0.9450 289,000
Jun 26, 2023 0.9350 0.9450 0.9300 0.9350 0.9350 200,000
Jun 23, 2023 0.9450 0.9450 0.9350 0.9400 0.9400 309,000
Jun 22, 2023 0.9400 0.9500 0.9400 0.9500 0.9500 135,600
Jun 21, 2023 0.9500 0.9600 0.9400 0.9450 0.9450 135,600
Jun 20, 2023 0.9650 0.9700 0.9350 0.9500 0.9500 1,019,400
Jun 19, 2023 0.9700 0.9850 0.9600 0.9700 0.9700 184,100
Jun 16, 2023 0.9900 0.9900 0.9700 0.9700 0.9700 437,600
Jun 15, 2023 0.9700 0.9900 0.9650 0.9900 0.9900 987,000
Jun 14, 2023 0.9700 0.9750 0.9600 0.9700 0.9700 288,700
Jun 13, 2023 0.9700 0.9800 0.9600 0.9750 0.9750 261,400
Jun 12, 2023 0.9700 0.9950 0.9650 0.9700 0.9700 1,568,800
Jun 9, 2023 0.9500 0.9800 0.9500 0.9650 0.9650 1,534,100
Jun 8, 2023 0.8900 0.9550 0.8850 0.9550 0.9550 1,530,700
Jun 7, 2023 0.8650 0.8850 0.8550 0.8850 0.8850 311,200
Jun 6, 2023 0.8500 0.8700 0.8500 0.8650 0.8650 358,800
Jun 5, 2023 0.8650 0.8650 0.8400 0.8500 0.8500 239,300
Jun 1, 2023 0.8450 0.8600 0.8400 0.8500 0.8500 219,300
May 31, 2023 0.8600 0.8650 0.8400 0.8450 0.8450 680,000
May 30, 2023 0.8650 0.8700 0.8600 0.8700 0.8700 185,200
May 29, 2023 0.8850 0.8850 0.8650 0.8650 0.8650 257,700
May 26, 2023 0.8650 0.8850 0.8650 0.8850 0.8850 219,400
May 25, 2023 0.8750 0.8850 0.8550 0.8650 0.8650 863,900
May 24, 2023 0.8850 0.8900 0.8700 0.8700 0.8700 580,900
May 23, 2023 0.8850 0.8900 0.8800 0.8850 0.8850 306,400
May 22, 2023 0.8950 0.8950 0.8800 0.8850 0.8850 494,100
May 19, 2023 0.9050 0.9150 0.8950 0.8950 0.8950 258,300
May 18, 2023 0.9150 0.9250 0.9050 0.9050 0.9050 247,000
May 17, 2023 0.9200 0.9300 0.9000 0.9050 0.9050 239,700
May 16, 2023 0.9000 0.9350 0.8950 0.9300 0.9300 404,500
May 15, 2023 0.8950 0.9050 0.8850 0.8950 0.8950 276,900
May 12, 2023 0.8950 0.9000 0.8900 0.8950 0.8950 167,500
May 11, 2023 0.9100 0.9100 0.8950 0.9050 0.9050 289,900
May 10, 2023 0.9100 0.9150 0.9000 0.9150 0.9150 125,700
May 9, 2023 0.0160 Dividend
May 9, 2023 0.9200 0.9200 0.9000 0.9000 0.9000 432,200
May 8, 2023 0.9300 0.9350 0.9200 0.9300 0.9140 230,400
May 5, 2023 0.9350 0.9350 0.9200 0.9250 0.9091 354,900
May 4, 2023 0.9350 0.9400 0.9250 0.9350 0.9189 167,900
May 3, 2023 0.9350 0.9400 0.9150 0.9400 0.9238 249,100
May 2, 2023 0.9300 0.9400 0.9250 0.9350 0.9189 223,100
Apr 28, 2023 0.9350 0.9350 0.9200 0.9250 0.9091 130,500
Apr 27, 2023 0.9300 0.9400 0.9150 0.9300 0.9140 273,800
Apr 26, 2023 0.9400 0.9400 0.9300 0.9300 0.9140 429,800
Apr 25, 2023 0.9350 0.9450 0.9350 0.9350 0.9189 78,800
Apr 24, 2023 0.9500 0.9500 0.9350 0.9400 0.9238 197,600