SGX · P9D · stock
Civmec Limited (P9D) stock price history
Every SGX trading session of Civmec Limited from Sep 9, 2024 to Sep 28, 2026: 518 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
P9D adjusted close, 2024 to 2026
- SGD 1.77
- All time high, 2026
- SGD 1.78
- 52 week high, SGD 1.03 low
- 518
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
P9D key facts
- Civmec Limited (P9D) closed at SGD 1.55 on Sep 28, 2026 on SGX.
- P9D's all time high close is SGD 1.77, set on Jun 16, 2026; its all time low close is SGD 0.6614 on Apr 9, 2025.
- P9D's 52 week range is SGD 1.03 to SGD 1.78.
- P9D returned +48.1% over the year to Sep 28, 2026.
- Since Sep 9, 2024 P9D returned +84%, +34.7% a year compounded.
- P9D's deepest drawdown was -38.1% from Nov 8, 2024 to Apr 9, 2025.
- DataCedar holds 518 daily sessions of P9D history from Sep 9, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
P9D price chart, 2024 to 2026
P9D returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.6% |
| 3 months | -8.8% |
| 6 months | +15.7% |
| Year to date | +38.5% |
| 1 year | +48.1% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 9, 2024 | +84.1% |
| Compound annual growth, 2.1 years | +34.7% |
P9D records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SGD 1.77 on Jun 16, 2026
- All time low close
- SGD 0.6614 on Apr 9, 2025
- 52 week high
- SGD 1.78 on Jun 16, 2026
- 52 week low
- SGD 1.03 on Oct 17, 2025
- Deepest drawdown
- -38.1% from Nov 8, 2024 to Apr 9, 2025, recovered Sep 16, 2025
- Best single session
- +11.5% on May 6, 2025
- Worst single session
- -14.8% on Feb 14, 2025
- Volatility, 1 year annualised
- 27.2%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2025, +13%
- Worst calendar year
- 2025, +13%
P9D price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Sep 9, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SGD 1.12 | SGD 1.78 | SGD 1.12 | SGD 1.55 | +38.5% | 30.6M | 186 |
| 2025 | SGD 0.9946 | SGD 1.17 | SGD 0.6471 | SGD 1.12 | +12.5% | 45.1M | 252 |
| 2024 | SGD 0.8376 | SGD 1.09 | SGD 0.8287 | SGD 0.9946 | n/a | 15.7M | 80 |
P9D monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SGD 1.55 | -5.5% |
| August 2026 | SGD 1.64 | +6.5% |
| July 2026 | SGD 1.54 | -11.5% |
| June 2026 | SGD 1.74 | +13.7% |
| May 2026 | SGD 1.53 | +8.5% |
| April 2026 | SGD 1.41 | +9.3% |
| March 2026 | SGD 1.29 | -12.4% |
| February 2026 | SGD 1.47 | +8.7% |
| January 2026 | SGD 1.35 | +21.1% |
| December 2025 | SGD 1.12 | -0.9% |
| November 2025 | SGD 1.13 | 0.0% |
| October 2025 | SGD 1.13 | +5.0% |
About the P9D data
Daily bars. 518 sessions from Sep 9, 2024 to Sep 28, 2026, one row per SGX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SGX trading days; minute timestamps are UTC. Prices are in SGD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 9, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/P9D/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SGX
Common questions
P9D share price history
