Civmec
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | P9D.SI | SGD | $1.1500 | $1.1500 | $1.1800 | $1.1500 | $1.1600 | 408,400 | |
| 2025-10-30 | P9D.SI | SGD | $1.1800 | $1.1500 | $1.1900 | $1.1700 | $1.1800 | 637,300 | |
| 2025-10-29 | P9D.SI | SGD | $1.1600 | $1.1500 | $1.1800 | $1.1600 | $1.1700 | 195,800 | |
| 2025-10-28 | P9D.SI | SGD | $1.1600 | $1.1600 | $1.1700 | $1.1600 | $1.1700 | 145,200 | |
| 2025-10-27 | P9D.SI | SGD | $1.1700 | $1.1200 | $1.1800 | $1.1600 | $1.1700 | 676,800 | |
| 2025-10-24 | P9D.SI | SGD | $1.1200 | $1.1200 | $1.1200 | $1.1200 | $1.1300 | 92,700 | |
| 2025-10-23 | P9D.SI | SGD | $1.1200 | $1.1000 | $1.1200 | $1.1000 | $1.1200 | 75,600 | |
| 2025-10-22 | P9D.SI | SGD | $1.1000 | $1.0800 | $1.1100 | $1.1000 | $1.1100 | 196,000 | |
| 2025-10-21 | P9D.SI | SGD | $1.0900 | $1.0700 | $1.1100 | $1.0900 | $1.1000 | 188,600 | |
| 2025-10-17 | P9D.SI | SGD | $1.0600 | $1.0500 | $1.0700 | $1.0500 | $1.0600 | 197,900 | |
| 2025-10-16 | P9D.SI | SGD | $1.0700 | $1.0700 | $1.0900 | $1.0700 | $1.0800 | 83,300 | |
| 2025-10-15 | P9D.SI | SGD | $1.0900 | $1.0700 | $1.1000 | $1.0700 | $1.0900 | 76,500 | |
| 2025-10-14 | P9D.SI | SGD | XD | $1.0800 | $1.0600 | $1.1000 | $1.0600 | $1.0800 | 196,900 |
| 2025-10-13 | P9D.SI | SGD | XD | $1.1000 | $1.0600 | $1.1100 | $1.0800 | $1.1000 | 360,700 |
| 2025-10-10 | P9D.SI | SGD | CD | $1.1400 | $1.1200 | $1.1500 | $1.1300 | $1.1400 | 328,700 |
| 2025-10-09 | P9D.SI | SGD | CD | $1.1300 | $1.1300 | $1.1500 | $1.1300 | $1.1400 | 100,700 |
| 2025-10-08 | P9D.SI | SGD | CD | $1.1500 | $1.1200 | $1.1500 | $1.1300 | $1.1500 | 246,600 |
| 2025-10-07 | P9D.SI | SGD | CD | $1.1300 | $1.1200 | $1.1500 | $1.1200 | $1.1400 | 317,600 |
| 2025-10-06 | P9D.SI | SGD | CD | $1.1400 | $1.1400 | $1.1500 | $1.1400 | $1.1500 | 170,100 |
| 2025-10-03 | P9D.SI | SGD | CD | $1.1400 | $1.1400 | $1.1600 | $1.1400 | $1.1600 | 183,700 |
| 2025-10-02 | P9D.SI | SGD | CD | $1.1500 | $1.1400 | $1.1600 | $1.1400 | $1.1500 | 211,800 |
| 2025-10-01 | P9D.SI | SGD | CD | $1.1500 | $1.1300 | $1.1500 | $1.1300 | $1.1500 | 243,600 |
| 2025-09-30 | P9D.SI | SGD | CD | $1.1300 | $1.1000 | $1.1400 | $1.1100 | $1.1300 | 272,400 |
| 2025-09-29 | P9D.SI | SGD | CD | $1.1200 | $1.1100 | $1.1500 | $1.1200 | $1.1300 | 266,500 |
| 2025-09-26 | P9D.SI | SGD | CD | $1.1000 | $1.1000 | $1.1100 | $1.0900 | $1.1100 | 130,100 |
| 2025-09-25 | P9D.SI | SGD | CD | $1.1100 | $1.1000 | $1.1200 | $1.1100 | $1.1200 | 135,600 |
| 2025-09-24 | P9D.SI | SGD | CD | $1.0900 | $1.0900 | $1.1200 | $1.0900 | $1.1000 | 75,700 |
| 2025-09-23 | P9D.SI | SGD | CD | $1.1100 | $1.1000 | $1.1100 | $1.1000 | $1.1100 | 67,900 |
| 2025-09-22 | P9D.SI | SGD | CD | $1.1000 | $1.0900 | $1.1100 | $1.0900 | $1.1100 | 233,900 |
| 2025-09-19 | P9D.SI | SGD | CD | $1.0900 | $1.0700 | $1.1000 | $1.0800 | $1.0900 | 65,800 |
| 2025-09-18 | P9D.SI | SGD | CD | $1.1000 | $1.0900 | $1.1200 | $1.0900 | $1.1000 | 174,700 |
| 2025-09-17 | P9D.SI | SGD | CD | $1.1200 | $1.1100 | $1.1400 | $1.1100 | $1.1300 | 170,000 |
| 2025-09-16 | P9D.SI | SGD | CD | $1.1400 | $1.1200 | $1.1500 | $1.1200 | $1.1400 | 309,900 |
| 2025-09-15 | P9D.SI | SGD | CD | $1.1200 | $1.1000 | $1.1300 | $1.1100 | $1.1200 | 1,082,400 |
| 2025-09-12 | P9D.SI | SGD | CD | $1.0700 | $1.0500 | $1.0700 | $1.0600 | $1.0700 | 181,400 |
| 2025-09-11 | P9D.SI | SGD | CD | $1.0500 | $1.0400 | $1.0500 | $1.0400 | $1.0500 | 195,300 |
| 2025-09-10 | P9D.SI | SGD | CD | $1.0500 | $1.0000 | $1.0600 | $1.0400 | $1.0500 | 1,130,600 |
| 2025-09-09 | P9D.SI | SGD | CD | $0.9950 | $0.9900 | $1.0100 | $0.9950 | $1.0000 | 294,800 |
| 2025-09-08 | P9D.SI | SGD | CD | $0.9950 | $0.9950 | $1.0100 | $0.9950 | $1.0000 | 228,900 |
| 2025-09-05 | P9D.SI | SGD | CD | $0.9900 | $0.9900 | $1.0000 | $0.9900 | $0.9950 | 247,000 |
| 2025-09-04 | P9D.SI | SGD | CD | $0.9950 | $0.9900 | $1.0000 | $0.9900 | $0.9950 | 317,500 |
| 2025-09-03 | P9D.SI | SGD | CD | $0.9850 | $0.9700 | $0.9850 | $0.9800 | $0.9850 | 375,800 |
| 2025-09-02 | P9D.SI | SGD | CD | $0.9700 | $0.9650 | $0.9800 | $0.9650 | $0.9700 | 245,700 |
| 2025-09-01 | P9D.SI | SGD | CD | $0.9800 | $0.9700 | $0.9950 | $0.9700 | $0.9800 | 487,900 |
| 2025-08-29 | P9D.SI | SGD | CD | $0.9700 | $0.9650 | $0.9750 | $0.9650 | $0.9700 | 587,100 |
| 2025-08-28 | P9D.SI | SGD | $0.9450 | $0.9450 | $0.9500 | $0.9450 | $0.9500 | 59,500 | |
| 2025-08-27 | P9D.SI | SGD | $0.9400 | $0.9350 | $0.9500 | $0.9350 | $0.9400 | 145,300 | |
| 2025-08-26 | P9D.SI | SGD | $0.9500 | $0.9350 | $0.9500 | $0.9350 | $0.9500 | 23,900 | |
| 2025-08-25 | P9D.SI | SGD | $0.9300 | $0.9300 | $0.9500 | $0.9300 | $0.9500 | 142,400 | |
| 2025-08-22 | P9D.SI | SGD | $0.9450 | $0.9450 | $0.9450 | $0.9400 | $0.9450 | 34,900 |