1. Home
  2. Analytics
  3. Stocks
  4. Civmec
Civmec

Date Stock Currency Comment Close Low High Bid Ask Volume
2020-05-26 P9D.SI SGD $0.3500 $0.3500 $0.3550 $0.3450 $0.3500 11,100
2020-05-22 P9D.SI SGD $0.3550 $0.3500 $0.3550 $0.3500 $0.3550 30,400
2020-05-21 P9D.SI SGD $0.3600 $0.3550 $0.3600 $0.3550 $0.3600 4,000
2020-05-20 P9D.SI SGD $0.3600 $0.3500 $0.3600 $0.3500 $0.3550 76,000
2020-05-19 P9D.SI SGD $0.3550 $0.3500 $0.3600 $0.3550 $0.3600 26,400
2020-05-18 P9D.SI SGD $0.3550 $0.3550 $0.3550 $0.3350 $0.3550 5,000
2020-05-15 P9D.SI SGD $0.3550 $0.3450 $0.3550 $0.3450 $0.3550 51,100
2020-05-14 P9D.SI SGD $0.3650 $0.3350 $0.3650 $0.3500 $0.3650 100,500
2020-05-13 P9D.SI SGD $0.3500 $0.0000 $0.0000 $0.3250 $0.3750 0
2020-05-12 P9D.SI SGD $0.3500 $0.3150 $0.3500 $0.3500 $0.3550 77,700
2020-05-11 P9D.SI SGD $0.3600 $0.3600 $0.3800 $0.3500 $0.3600 27,900
2020-05-08 P9D.SI SGD $0.3750 $0.3700 $0.4400 $0.3700 $0.3850 637,900
2020-05-06 P9D.SI SGD $0.3650 $0.0000 $0.0000 $0.2850 $0.3650 0
2020-05-05 P9D.SI SGD $0.3650 $0.0000 $0.0000 $0.2750 $0.3650 0
2020-05-04 P9D.SI SGD $0.3650 $0.0000 $0.0000 $0.3100 $0.3650 0
2020-04-30 P9D.SI SGD $0.3650 $0.0000 $0.0000 $0.3100 $0.3650 0
2020-04-29 P9D.SI SGD $0.3650 $0.0000 $0.0000 $0.3000 $0.3600 0
2020-04-28 P9D.SI SGD $0.3650 $0.0000 $0.0000 $0.2800 $0.3650 0
2020-04-27 P9D.SI SGD $0.3650 $0.0000 $0.0000 $0.2300 $0.3650 0
2020-04-24 P9D.SI SGD $0.3650 $0.0000 $0.0000 $0.3000 $0.3650 0
2020-04-23 P9D.SI SGD $0.3650 $0.0000 $0.0000 $0.2600 $0.3650 0
2020-04-22 P9D.SI SGD $0.3650 $0.0000 $0.0000 $0.2550 $0.3650 0
2020-04-21 P9D.SI SGD $0.3650 $0.0000 $0.0000 $0.2950 $0.3650 0
2020-04-20 P9D.SI SGD $0.3650 $0.0000 $0.0000 $0.2900 $0.3650 0
2020-04-17 P9D.SI SGD $0.3650 $0.3550 $0.3650 $0.3550 $0.3650 2,200
2020-04-16 P9D.SI SGD $0.3600 $0.3600 $0.3700 $0.3550 $0.3600 2,600
2020-04-15 P9D.SI SGD $0.3500 $0.3500 $0.3500 $0.2450 $0.3750 11,000
2020-04-14 P9D.SI SGD $0.3600 $0.0000 $0.0000 $0.2350 $0.3500 0
2020-04-13 P9D.SI SGD $0.3600 $0.3500 $0.3800 $0.3500 $0.3600 22,400
2020-04-09 P9D.SI SGD $0.3400 $0.3400 $0.3400 $0.3400 $0.4000 800
2020-04-08 P9D.SI SGD $0.3250 $0.3250 $0.3250 $0.3200 $0.3500 400
2020-04-07 P9D.SI SGD $0.3000 $0.0000 $0.0000 $0.3150 $0.3900 0
2020-04-06 P9D.SI SGD $0.3000 $0.2900 $0.3000 $0.2850 $0.4000 3,100
2020-04-03 P9D.SI SGD $0.2800 $0.2800 $0.2900 $0.2750 $0.2800 25,100
2020-04-02 P9D.SI SGD $0.2850 $0.2850 $0.2950 $0.2050 $0.2900 35,900
2020-04-01 P9D.SI SGD $0.2900 $0.2600 $0.2900 $0.2650 $0.2900 13,300
2020-03-31 P9D.SI SGD $0.2900 $0.2900 $0.2900 $0.2500 $0.3000 400
2020-03-30 P9D.SI SGD $0.2500 $0.0000 $0.0000 $0.2000 $0.3000 0
2020-03-27 P9D.SI SGD $0.2500 $0.2500 $0.2500 $0.2500 $0.2800 400
2020-03-26 P9D.SI SGD $0.2400 $0.2400 $0.3000 $0.2250 $0.2950 61,500
2020-03-25 P9D.SI SGD $0.2400 $0.0000 $0.0000 $0.2350 $0.3500 0
2020-03-24 P9D.SI SGD $0.2400 $0.1800 $0.2500 $0.2300 $0.2400 151,400
2020-03-23 P9D.SI SGD $0.2500 $0.0000 $0.0000 $0.2450 $0.2500 0
2020-03-20 P9D.SI SGD $0.2500 $0.2450 $0.2500 $0.1860 $0.2500 21,500
2020-03-19 P9D.SI SGD $0.2450 $0.2350 $0.2500 $0.1810 $0.2450 115,000
2020-03-18 P9D.SI SGD $0.2400 $0.2400 $0.2500 $0.2400 $0.2500 427,800
2020-03-17 P9D.SI SGD $0.2500 $0.2500 $0.3300 $0.2400 $0.2500 316,000
2020-03-16 P9D.SI SGD $0.3200 $0.3200 $0.3600 $0.3200 $0.3600 5,400
2020-03-13 P9D.SI SGD $0.3600 $0.3600 $0.3700 $0.3250 $0.3600 26,200
2020-03-12 P9D.SI SGD $0.3750 $0.0000 $0.0000 $0.3650 $0.3800 0

Copyright © SGTRADES 2018