Civmec
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2025-05-23 | P9D.SI | SGD | $0.8300 | $0.8250 | $0.8300 | $0.8250 | $0.8300 | 191,200 | |
| 2025-05-22 | P9D.SI | SGD | $0.8250 | $0.8250 | $0.8300 | $0.8200 | $0.8300 | 122,300 | |
| 2025-05-21 | P9D.SI | SGD | $0.8300 | $0.8200 | $0.8350 | $0.8200 | $0.8300 | 9,600 | |
| 2025-05-20 | P9D.SI | SGD | $0.8250 | $0.7850 | $0.8300 | $0.8200 | $0.8250 | 162,700 | |
| 2025-05-19 | P9D.SI | SGD | $0.8250 | $0.8200 | $0.8250 | $0.8200 | $0.8250 | 110,500 | |
| 2025-05-16 | P9D.SI | SGD | $0.8150 | $0.8100 | $0.8250 | $0.8150 | $0.8200 | 59,000 | |
| 2025-05-15 | P9D.SI | SGD | $0.8250 | $0.8100 | $0.8250 | $0.8150 | $0.8250 | 54,700 | |
| 2025-05-14 | P9D.SI | SGD | $0.8200 | $0.8200 | $0.8350 | $0.8200 | $0.8250 | 168,000 | |
| 2025-05-13 | P9D.SI | SGD | $0.8250 | $0.8050 | $0.8500 | $0.8200 | $0.8350 | 288,000 | |
| 2025-05-09 | P9D.SI | SGD | $0.8150 | $0.7850 | $0.8150 | $0.8000 | $0.8150 | 133,600 | |
| 2025-05-08 | P9D.SI | SGD | $0.7850 | $0.7850 | $0.8050 | $0.7850 | $0.8000 | 203,900 | |
| 2025-05-07 | P9D.SI | SGD | $0.7950 | $0.7750 | $0.8200 | $0.7950 | $0.8000 | 184,500 | |
| 2025-05-06 | P9D.SI | SGD | $0.8250 | $0.7500 | $0.8350 | $0.8100 | $0.8250 | 409,100 | |
| 2025-05-05 | P9D.SI | SGD | $0.7400 | $0.7300 | $0.7400 | $0.7350 | $0.7400 | 22,000 | |
| 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 |