Civmec
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | P9D.SI | SGD | $0.9700 | $0.9650 | $0.9750 | $0.9650 | $0.9700 | 38,200 | |
| 2025-07-31 | P9D.SI | SGD | $0.9600 | $0.9600 | $0.9700 | $0.9600 | $0.9700 | 171,500 | |
| 2025-07-30 | P9D.SI | SGD | $0.9700 | $0.9600 | $0.9800 | $0.9650 | $0.9700 | 85,000 | |
| 2025-07-29 | P9D.SI | SGD | $0.9700 | $0.9600 | $0.9800 | $0.9650 | $0.9700 | 206,200 | |
| 2025-07-28 | P9D.SI | SGD | $0.9750 | $0.9750 | $0.9850 | $0.9700 | $0.9750 | 264,500 | |
| 2025-07-25 | P9D.SI | SGD | $0.9800 | $0.9800 | $0.9900 | $0.9800 | $0.9850 | 267,800 | |
| 2025-07-24 | P9D.SI | SGD | $0.9850 | $0.9750 | $0.9900 | $0.9800 | $0.9850 | 1,108,400 | |
| 2025-07-23 | P9D.SI | SGD | $0.9350 | $0.9200 | $0.9350 | $0.9250 | $0.9400 | 221,400 | |
| 2025-07-22 | P9D.SI | SGD | $0.9300 | $0.9250 | $0.9300 | $0.9250 | $0.9300 | 60,000 | |
| 2025-07-21 | P9D.SI | SGD | $0.9200 | $0.9200 | $0.9450 | $0.9250 | $0.9450 | 334,500 | |
| 2025-07-18 | P9D.SI | SGD | $0.9250 | $0.9200 | $0.9400 | $0.9250 | $0.9300 | 154,800 | |
| 2025-07-17 | P9D.SI | SGD | $0.9350 | $0.9350 | $0.9450 | $0.9350 | $0.9400 | 48,100 | |
| 2025-07-16 | P9D.SI | SGD | $0.9400 | $0.9350 | $0.9400 | $0.9300 | $0.9400 | 67,900 | |
| 2025-07-15 | P9D.SI | SGD | $0.9400 | $0.9300 | $0.9400 | $0.9300 | $0.9400 | 111,600 | |
| 2025-07-14 | P9D.SI | SGD | $0.9350 | $0.9300 | $0.9450 | $0.9300 | $0.9350 | 13,600 | |
| 2025-07-11 | P9D.SI | SGD | $0.9350 | $0.9300 | $0.9400 | $0.9300 | $0.9350 | 281,700 | |
| 2025-07-10 | P9D.SI | SGD | $0.9300 | $0.9250 | $0.9350 | $0.9250 | $0.9300 | 201,600 | |
| 2025-07-09 | P9D.SI | SGD | $0.9350 | $0.9200 | $0.9350 | $0.9300 | $0.9350 | 17,000 | |
| 2025-07-08 | P9D.SI | SGD | $0.9200 | $0.9200 | $0.9300 | $0.9200 | $0.9300 | 48,100 | |
| 2025-07-07 | P9D.SI | SGD | $0.9200 | $0.9200 | $0.9300 | $0.9200 | $0.9250 | 64,700 | |
| 2025-07-04 | P9D.SI | SGD | $0.9300 | $0.9300 | $0.9400 | $0.9300 | $0.9400 | 135,800 | |
| 2025-07-03 | P9D.SI | SGD | $0.9350 | $0.9250 | $0.9400 | $0.9350 | $0.9400 | 261,100 | |
| 2025-07-02 | P9D.SI | SGD | $0.9300 | $0.9100 | $0.9350 | $0.9250 | $0.9300 | 344,000 | |
| 2025-07-01 | P9D.SI | SGD | $0.9050 | $0.9000 | $0.9100 | $0.9000 | $0.9100 | 125,600 | |
| 2025-06-30 | P9D.SI | SGD | $0.8900 | $0.8800 | $0.8900 | $0.8900 | $0.8950 | 120,100 | |
| 2025-06-27 | P9D.SI | SGD | $0.8800 | $0.8800 | $0.8950 | $0.8800 | $0.8900 | 178,800 | |
| 2025-06-26 | P9D.SI | SGD | $0.8850 | $0.8650 | $0.8850 | $0.8800 | $0.8850 | 261,800 | |
| 2025-06-25 | P9D.SI | SGD | $0.8600 | $0.8550 | $0.8650 | $0.8550 | $0.8650 | 4,300 | |
| 2025-06-24 | P9D.SI | SGD | $0.8500 | $0.8500 | $0.8500 | $0.8500 | $0.8550 | 10,000 | |
| 2025-06-23 | P9D.SI | SGD | $0.8500 | $0.8500 | $0.8650 | $0.8500 | $0.8600 | 132,300 | |
| 2025-06-20 | P9D.SI | SGD | $0.8650 | $0.8650 | $0.8650 | $0.8600 | $0.8650 | 400 | |
| 2025-06-19 | P9D.SI | SGD | $0.8600 | $0.8600 | $0.8650 | $0.8550 | $0.8650 | 70,000 | |
| 2025-06-18 | P9D.SI | SGD | $0.8650 | $0.8650 | $0.8650 | $0.8650 | $0.8700 | 13,900 | |
| 2025-06-17 | P9D.SI | SGD | $0.8650 | $0.8600 | $0.8650 | $0.8600 | $0.8650 | 156,100 | |
| 2025-06-16 | P9D.SI | SGD | $0.8550 | $0.0000 | $0.0000 | $0.8550 | $0.8600 | 0 | |
| 2025-06-13 | P9D.SI | SGD | $0.8550 | $0.8500 | $0.8650 | $0.8450 | $0.8550 | 73,400 | |
| 2025-06-12 | P9D.SI | SGD | $0.8600 | $0.8500 | $0.8650 | $0.8550 | $0.8600 | 48,000 | |
| 2025-06-11 | P9D.SI | SGD | $0.8500 | $0.8500 | $0.8650 | $0.8500 | $0.8600 | 51,100 | |
| 2025-06-10 | P9D.SI | SGD | $0.8550 | $0.8500 | $0.8600 | $0.8550 | $0.8600 | 68,700 | |
| 2025-06-09 | P9D.SI | SGD | $0.8600 | $0.8600 | $0.8650 | $0.8550 | $0.8600 | 2,400 | |
| 2025-06-06 | P9D.SI | SGD | $0.8550 | $0.8500 | $0.8600 | $0.8550 | $0.8600 | 93,900 | |
| 2025-06-05 | P9D.SI | SGD | $0.8500 | $0.8500 | $0.8600 | $0.8500 | $0.8600 | 75,900 | |
| 2025-06-04 | P9D.SI | SGD | $0.8550 | $0.8550 | $0.8650 | $0.8550 | $0.8600 | 198,300 | |
| 2025-06-03 | P9D.SI | SGD | $0.8500 | $0.8500 | $0.8650 | $0.8500 | $0.8550 | 112,100 | |
| 2025-06-02 | P9D.SI | SGD | $0.8500 | $0.8400 | $0.8650 | $0.8200 | $0.8650 | 132,600 | |
| 2025-05-30 | P9D.SI | SGD | $0.8500 | $0.8350 | $0.8600 | $0.8350 | $0.8500 | 25,400 | |
| 2025-05-29 | P9D.SI | SGD | $0.8450 | $0.8350 | $0.8450 | $0.8350 | $0.8450 | 13,300 | |
| 2025-05-28 | P9D.SI | SGD | $0.8500 | $0.8250 | $0.8750 | $0.8300 | $0.8500 | 102,700 | |
| 2025-05-27 | P9D.SI | SGD | $0.8400 | $0.8300 | $0.8400 | $0.8400 | $0.8450 | 27,300 | |
| 2025-05-26 | P9D.SI | SGD | $0.8350 | $0.8300 | $0.8350 | $0.8250 | $0.8350 | 94,400 |