Civmec
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-02 | P9D.SI | SGD | $0.7400 | $0.7300 | $0.7400 | $0.7300 | $0.7400 | 75,700 | |
| 2025-04-30 | P9D.SI | SGD | $0.7400 | $0.7350 | $0.7400 | $0.7350 | $0.7400 | 65,300 | |
| 2025-04-29 | P9D.SI | SGD | $0.7350 | $0.7350 | $0.7400 | $0.7350 | $0.7400 | 93,100 | |
| 2025-04-28 | P9D.SI | SGD | $0.7400 | $0.7400 | $0.7500 | $0.7400 | $0.7500 | 31,800 | |
| 2025-04-25 | P9D.SI | SGD | $0.7500 | $0.7400 | $0.7500 | $0.7400 | $0.7500 | 22,300 | |
| 2025-04-24 | P9D.SI | SGD | $0.7400 | $0.7350 | $0.7450 | $0.7400 | $0.7450 | 46,600 | |
| 2025-04-23 | P9D.SI | SGD | $0.7400 | $0.7350 | $0.7450 | $0.7400 | $0.7450 | 63,600 | |
| 2025-04-22 | P9D.SI | SGD | $0.7400 | $0.7250 | $0.7400 | $0.7400 | $0.7450 | 22,700 | |
| 2025-04-21 | P9D.SI | SGD | $0.7400 | $0.7350 | $0.7500 | $0.7350 | $0.7450 | 12,600 | |
| 2025-04-17 | P9D.SI | SGD | $0.7450 | $0.7450 | $0.7600 | $0.7400 | $0.7500 | 23,400 | |
| 2025-04-16 | P9D.SI | SGD | $0.7550 | $0.7500 | $0.7600 | $0.7500 | $0.7600 | 49,800 | |
| 2025-04-15 | P9D.SI | SGD | $0.7500 | $0.7300 | $0.7650 | $0.7450 | $0.7500 | 276,700 | |
| 2025-04-14 | P9D.SI | SGD | $0.7100 | $0.7100 | $0.7250 | $0.7100 | $0.7200 | 43,300 | |
| 2025-04-11 | P9D.SI | SGD | $0.7100 | $0.6850 | $0.7150 | $0.7050 | $0.7100 | 35,200 | |
| 2025-04-10 | P9D.SI | SGD | $0.7100 | $0.7100 | $0.7250 | $0.7050 | $0.7100 | 52,700 | |
| 2025-04-09 | P9D.SI | SGD | $0.6950 | $0.6850 | $0.7400 | $0.6850 | $0.6950 | 159,400 | |
| 2025-04-08 | P9D.SI | SGD | $0.7000 | $0.6950 | $0.7050 | $0.6950 | $0.7050 | 60,800 | |
| 2025-04-07 | P9D.SI | SGD | $0.7000 | $0.6800 | $0.7450 | $0.6950 | $0.7000 | 328,100 | |
| 2025-04-04 | P9D.SI | SGD | $0.7500 | $0.7400 | $0.7500 | $0.7450 | $0.7500 | 122,700 | |
| 2025-04-03 | P9D.SI | SGD | $0.7500 | $0.7450 | $0.7550 | $0.7500 | $0.7550 | 215,300 | |
| 2025-04-02 | P9D.SI | SGD | $0.7600 | $0.7600 | $0.7700 | $0.7600 | $0.7650 | 69,900 | |
| 2025-04-01 | P9D.SI | SGD | $0.7700 | $0.7650 | $0.7750 | $0.7650 | $0.7700 | 81,100 | |
| 2025-03-28 | P9D.SI | SGD | $0.7700 | $0.7600 | $0.7700 | $0.7650 | $0.7700 | 94,000 | |
| 2025-03-27 | P9D.SI | SGD | $0.7700 | $0.7600 | $0.7700 | $0.7650 | $0.7700 | 75,400 | |
| 2025-03-26 | P9D.SI | SGD | XD | $0.7600 | $0.7600 | $0.7750 | $0.7600 | $0.7650 | 53,800 |
| 2025-03-25 | P9D.SI | SGD | XD | $0.7700 | $0.7550 | $0.7800 | $0.7650 | $0.7700 | 113,100 |
| 2025-03-24 | P9D.SI | SGD | CD | $0.7750 | $0.7750 | $0.7800 | $0.7750 | $0.7800 | 149,600 |
| 2025-03-21 | P9D.SI | SGD | CD | $0.7750 | $0.7700 | $0.7900 | $0.7700 | $0.7750 | 301,400 |
| 2025-03-20 | P9D.SI | SGD | CD | $0.7750 | $0.7700 | $0.7800 | $0.7750 | $0.7800 | 71,900 |
| 2025-03-19 | P9D.SI | SGD | CD | $0.7700 | $0.7650 | $0.7850 | $0.7700 | $0.7750 | 73,700 |
| 2025-03-18 | P9D.SI | SGD | CD | $0.7700 | $0.7650 | $0.7850 | $0.7700 | $0.7900 | 314,300 |
| 2025-03-17 | P9D.SI | SGD | CD | $0.7800 | $0.7750 | $0.7950 | $0.7850 | $0.7900 | 32,600 |
| 2025-03-14 | P9D.SI | SGD | CD | $0.7850 | $0.7650 | $0.7850 | $0.7850 | $0.7950 | 92,800 |
| 2025-03-13 | P9D.SI | SGD | CD | $0.7600 | $0.7600 | $0.7900 | $0.7600 | $0.7750 | 304,000 |
| 2025-03-12 | P9D.SI | SGD | CD | $0.7950 | $0.7750 | $0.7950 | $0.7750 | $0.7950 | 143,600 |
| 2025-03-11 | P9D.SI | SGD | CD | $0.7850 | $0.7850 | $0.8000 | $0.7850 | $0.7950 | 323,300 |
| 2025-03-10 | P9D.SI | SGD | CD | $0.8000 | $0.7900 | $0.8050 | $0.8000 | $0.8050 | 153,100 |
| 2025-03-07 | P9D.SI | SGD | CD | $0.7950 | $0.7950 | $0.8050 | $0.7950 | $0.8000 | 150,000 |
| 2025-03-06 | P9D.SI | SGD | CD | $0.8000 | $0.7950 | $0.8100 | $0.8000 | $0.8050 | 327,000 |
| 2025-03-05 | P9D.SI | SGD | CD | $0.7900 | $0.7700 | $0.8000 | $0.7900 | $0.8050 | 163,700 |
| 2025-03-04 | P9D.SI | SGD | CD | $0.7700 | $0.7700 | $0.7850 | $0.7700 | $0.7800 | 443,100 |
| 2025-03-03 | P9D.SI | SGD | CD | $0.7850 | $0.7850 | $0.8000 | $0.7850 | $0.7950 | 163,400 |
| 2025-02-28 | P9D.SI | SGD | CD | $0.7950 | $0.7950 | $0.8000 | $0.7950 | $0.8000 | 216,700 |
| 2025-02-27 | P9D.SI | SGD | CD | $0.8050 | $0.7950 | $0.8200 | $0.8000 | $0.8050 | 376,100 |
| 2025-02-26 | P9D.SI | SGD | CD | $0.8200 | $0.8100 | $0.8200 | $0.8100 | $0.8200 | 263,600 |
| 2025-02-25 | P9D.SI | SGD | CD | $0.8100 | $0.8050 | $0.8150 | $0.8100 | $0.8150 | 155,000 |
| 2025-02-24 | P9D.SI | SGD | CD | $0.8100 | $0.7950 | $0.8250 | $0.8100 | $0.8150 | 482,800 |
| 2025-02-21 | P9D.SI | SGD | CD | $0.8150 | $0.8100 | $0.8500 | $0.8150 | $0.8250 | 764,400 |
| 2025-02-20 | P9D.SI | SGD | CD | $0.8450 | $0.8300 | $0.8600 | $0.8350 | $0.8450 | 274,600 |
| 2025-02-19 | P9D.SI | SGD | CD | $0.8550 | $0.8550 | $0.8650 | $0.8550 | $0.8600 | 213,800 |