- Home
- Analytics
- Stocks
- Civmec
Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
2024-05-03 |
P9D.SI |
SGD |
|
$0.7750 |
$0.7750 |
$0.7800 |
$0.7750 |
$0.7800 |
136,200 |
2024-05-02 |
P9D.SI |
SGD |
|
$0.7800 |
$0.7800 |
$0.7800 |
$0.7750 |
$0.7800 |
11,100 |
2024-04-30 |
P9D.SI |
SGD |
|
$0.7800 |
$0.7750 |
$0.7800 |
$0.7750 |
$0.7800 |
83,400 |
2024-04-29 |
P9D.SI |
SGD |
|
$0.7750 |
$0.7750 |
$0.7800 |
$0.7750 |
$0.7800 |
59,600 |
2024-04-26 |
P9D.SI |
SGD |
|
$0.7800 |
$0.7800 |
$0.7800 |
$0.7800 |
$0.7850 |
35,500 |
2024-04-25 |
P9D.SI |
SGD |
|
$0.7750 |
$0.7650 |
$0.7800 |
$0.7750 |
$0.7800 |
223,500 |
2024-04-24 |
P9D.SI |
SGD |
|
$0.7750 |
$0.7700 |
$0.7750 |
$0.7750 |
$0.7800 |
54,700 |
2024-04-23 |
P9D.SI |
SGD |
|
$0.7750 |
$0.7700 |
$0.7750 |
$0.7750 |
$0.7800 |
63,900 |
2024-04-22 |
P9D.SI |
SGD |
|
$0.7750 |
$0.7700 |
$0.7750 |
$0.7700 |
$0.7800 |
37,600 |
2024-04-19 |
P9D.SI |
SGD |
|
$0.7750 |
$0.7750 |
$0.7750 |
$0.7750 |
$0.7800 |
4,000 |
2024-04-18 |
P9D.SI |
SGD |
|
$0.7750 |
$0.7750 |
$0.7800 |
$0.7700 |
$0.7750 |
71,000 |
2024-04-17 |
P9D.SI |
SGD |
|
$0.7800 |
$0.7750 |
$0.7800 |
$0.7750 |
$0.7800 |
89,000 |
2024-04-16 |
P9D.SI |
SGD |
|
$0.7700 |
$0.7700 |
$0.7800 |
$0.7700 |
$0.7750 |
61,800 |
2024-04-15 |
P9D.SI |
SGD |
|
$0.7650 |
$0.7650 |
$0.7850 |
$0.7650 |
$0.7800 |
221,300 |
2024-04-12 |
P9D.SI |
SGD |
|
$0.7750 |
$0.7750 |
$0.7850 |
$0.7750 |
$0.7850 |
13,400 |
2024-04-11 |
P9D.SI |
SGD |
|
$0.7850 |
$0.7700 |
$0.7850 |
$0.7700 |
$0.7850 |
5,700 |
2024-04-09 |
P9D.SI |
SGD |
|
$0.7750 |
$0.7650 |
$0.7750 |
$0.7650 |
$0.7750 |
105,100 |
2024-04-08 |
P9D.SI |
SGD |
|
$0.7700 |
$0.7700 |
$0.7800 |
$0.7700 |
$0.7750 |
123,800 |
2024-04-05 |
P9D.SI |
SGD |
|
$0.7750 |
$0.7750 |
$0.7800 |
$0.7750 |
$0.7850 |
41,300 |
2024-04-04 |
P9D.SI |
SGD |
|
$0.7750 |
$0.7750 |
$0.7800 |
$0.7750 |
$0.7800 |
72,500 |
2024-04-03 |
P9D.SI |
SGD |
|
$0.7850 |
$0.7750 |
$0.7850 |
$0.7700 |
$0.7850 |
69,500 |
2024-04-02 |
P9D.SI |
SGD |
|
$0.7800 |
$0.7700 |
$0.7850 |
$0.7800 |
$0.7850 |
120,300 |
2024-04-01 |
P9D.SI |
SGD |
|
$0.7800 |
$0.7700 |
$0.7800 |
$0.7700 |
$0.7800 |
36,700 |
2024-03-28 |
P9D.SI |
SGD |
|
$0.7700 |
$0.7650 |
$0.7800 |
$0.7650 |
$0.7750 |
51,600 |
2024-03-27 |
P9D.SI |
SGD |
XD |
$0.7800 |
$0.7700 |
$0.7800 |
$0.7700 |
$0.7800 |
80,300 |
2024-03-26 |
P9D.SI |
SGD |
XD |
$0.7700 |
$0.7700 |
$0.7800 |
$0.7700 |
$0.7800 |
27,400 |
2024-03-25 |
P9D.SI |
SGD |
CD |
$0.7850 |
$0.7850 |
$0.7950 |
$0.7850 |
$0.7900 |
139,300 |
2024-03-22 |
P9D.SI |
SGD |
CD |
$0.7900 |
$0.7850 |
$0.7950 |
$0.7900 |
$0.7950 |
124,300 |
2024-03-21 |
P9D.SI |
SGD |
CD |
$0.7900 |
$0.7850 |
$0.7950 |
$0.7900 |
$0.7950 |
145,200 |
2024-03-20 |
P9D.SI |
SGD |
CD |
$0.7900 |
$0.7850 |
$0.7950 |
$0.7850 |
$0.7950 |
20,200 |
2024-03-19 |
P9D.SI |
SGD |
CD |
$0.7850 |
$0.7850 |
$0.7950 |
$0.7850 |
$0.7900 |
69,300 |
2024-03-18 |
P9D.SI |
SGD |
CD |
$0.7850 |
$0.7850 |
$0.7900 |
$0.7800 |
$0.7900 |
333,700 |
2024-03-15 |
P9D.SI |
SGD |
CD |
$0.7850 |
$0.7800 |
$0.7900 |
$0.7800 |
$0.7850 |
112,300 |
2024-03-14 |
P9D.SI |
SGD |
CD |
$0.7900 |
$0.7800 |
$0.7900 |
$0.7850 |
$0.7900 |
322,600 |
2024-03-13 |
P9D.SI |
SGD |
CD |
$0.7850 |
$0.7850 |
$0.7900 |
$0.7850 |
$0.7900 |
73,600 |
2024-03-12 |
P9D.SI |
SGD |
CD |
$0.7850 |
$0.7800 |
$0.7900 |
$0.7800 |
$0.7900 |
151,100 |
2024-03-11 |
P9D.SI |
SGD |
CD |
$0.7900 |
$0.7850 |
$0.7950 |
$0.7800 |
$0.7900 |
206,500 |
2024-03-08 |
P9D.SI |
SGD |
CD |
$0.7950 |
$0.7950 |
$0.7950 |
$0.7900 |
$0.7950 |
22,000 |
2024-03-07 |
P9D.SI |
SGD |
CD |
$0.7950 |
$0.7900 |
$0.7950 |
$0.7950 |
$0.8000 |
6,000 |
2024-03-06 |
P9D.SI |
SGD |
CD |
$0.7900 |
$0.7900 |
$0.7900 |
$0.7900 |
$0.7950 |
84,000 |
2024-03-05 |
P9D.SI |
SGD |
CD |
$0.7900 |
$0.7900 |
$0.7950 |
$0.7850 |
$0.7950 |
30,500 |
2024-03-04 |
P9D.SI |
SGD |
CD |
$0.7900 |
$0.7850 |
$0.7900 |
$0.7900 |
$0.8000 |
74,900 |
2024-03-01 |
P9D.SI |
SGD |
CD |
$0.7850 |
$0.7800 |
$0.8000 |
$0.7850 |
$0.7950 |
89,400 |
2024-02-29 |
P9D.SI |
SGD |
CD |
$0.7950 |
$0.7800 |
$0.7950 |
$0.7850 |
$0.7950 |
188,600 |
2024-02-28 |
P9D.SI |
SGD |
CD |
$0.7900 |
$0.7900 |
$0.7950 |
$0.7900 |
$0.7950 |
81,500 |
2024-02-27 |
P9D.SI |
SGD |
CD |
$0.7900 |
$0.7900 |
$0.7900 |
$0.7900 |
$0.8000 |
2,000 |
2024-02-26 |
P9D.SI |
SGD |
CD |
$0.7900 |
$0.7900 |
$0.8050 |
$0.7900 |
$0.7950 |
280,100 |
2024-02-23 |
P9D.SI |
SGD |
CD |
$0.8000 |
$0.7900 |
$0.8000 |
$0.7900 |
$0.8000 |
121,300 |
2024-02-22 |
P9D.SI |
SGD |
CD |
$0.8000 |
$0.7900 |
$0.8050 |
$0.7950 |
$0.8000 |
157,900 |
2024-02-21 |
P9D.SI |
SGD |
CD |
$0.8000 |
$0.7950 |
$0.8150 |
$0.7950 |
$0.8000 |
456,600 |