Civmec
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-20 | P9D.SI | SGD | CD | $1.4900 | $1.4100 | $1.4900 | $1.4800 | $1.4900 | 822,800 |
| 2026-02-19 | P9D.SI | SGD | CD | $1.3900 | $1.3700 | $1.4000 | $1.3900 | $1.4000 | 326,700 |
| 2026-02-16 | P9D.SI | SGD | CD | $1.3700 | $1.3500 | $1.3700 | $1.3600 | $1.3700 | 156,500 |
| 2026-02-13 | P9D.SI | SGD | CD | $1.3200 | $1.3200 | $1.3700 | $1.3200 | $1.3300 | 805,200 |
| 2026-02-12 | P9D.SI | SGD | $1.3600 | $1.3400 | $1.3700 | $1.3400 | $1.3600 | 60,500 | |
| 2026-02-11 | P9D.SI | SGD | $1.3600 | $1.3500 | $1.3600 | $1.3500 | $1.3600 | 41,300 | |
| 2026-02-10 | P9D.SI | SGD | $1.3600 | $1.3400 | $1.3700 | $1.3500 | $1.3600 | 78,700 | |
| 2026-02-09 | P9D.SI | SGD | $1.3600 | $1.3400 | $1.3700 | $1.3500 | $1.3600 | 16,300 | |
| 2026-02-06 | P9D.SI | SGD | $1.3400 | $1.3100 | $1.3900 | $1.3200 | $1.3400 | 224,500 | |
| 2026-02-05 | P9D.SI | SGD | $1.3900 | $1.3800 | $1.3900 | $1.3800 | $1.3900 | 190,300 | |
| 2026-02-04 | P9D.SI | SGD | $1.3900 | $1.3700 | $1.4000 | $1.3800 | $1.3900 | 384,400 | |
| 2026-02-03 | P9D.SI | SGD | $1.3900 | $1.3700 | $1.4000 | $1.3700 | $1.3900 | 61,600 | |
| 2026-02-02 | P9D.SI | SGD | $1.3800 | $1.3700 | $1.4000 | $1.3700 | $1.3800 | 119,100 | |
| 2026-01-30 | P9D.SI | SGD | $1.3800 | $1.3700 | $1.3900 | $1.3700 | $1.3800 | 152,000 | |
| 2026-01-29 | P9D.SI | SGD | $1.3800 | $1.3700 | $1.4000 | $1.3700 | $1.3800 | 174,400 | |
| 2026-01-28 | P9D.SI | SGD | $1.3700 | $1.3700 | $1.4000 | $1.3700 | $1.3800 | 142,800 | |
| 2026-01-27 | P9D.SI | SGD | $1.4000 | $1.3700 | $1.4400 | $1.3900 | $1.4000 | 356,400 | |
| 2026-01-26 | P9D.SI | SGD | $1.3900 | $1.3800 | $1.4100 | $1.3800 | $1.3900 | 125,300 | |
| 2026-01-23 | P9D.SI | SGD | $1.4000 | $1.3900 | $1.4100 | $1.3900 | $1.4000 | 292,900 | |
| 2026-01-22 | P9D.SI | SGD | $1.4000 | $1.3600 | $1.4100 | $1.3900 | $1.4000 | 648,400 | |
| 2026-01-21 | P9D.SI | SGD | $1.3400 | $1.3400 | $1.3600 | $1.3400 | $1.3600 | 161,300 | |
| 2026-01-20 | P9D.SI | SGD | $1.3500 | $1.3400 | $1.3600 | $1.3400 | $1.3500 | 151,700 | |
| 2026-01-19 | P9D.SI | SGD | $1.3500 | $1.3300 | $1.3700 | $1.3300 | $1.3500 | 490,800 | |
| 2026-01-16 | P9D.SI | SGD | $1.3500 | $1.3400 | $1.3600 | $1.3400 | $1.3500 | 118,800 | |
| 2026-01-15 | P9D.SI | SGD | $1.3400 | $1.3300 | $1.3600 | $1.3300 | $1.3400 | 134,900 | |
| 2026-01-14 | P9D.SI | SGD | $1.3600 | $1.3500 | $1.3600 | $1.3500 | $1.3600 | 7,300 | |
| 2026-01-13 | P9D.SI | SGD | $1.3500 | $1.3500 | $1.3700 | $1.3500 | $1.3600 | 156,900 | |
| 2026-01-12 | P9D.SI | SGD | $1.3600 | $1.3500 | $1.3700 | $1.3500 | $1.3600 | 114,100 | |
| 2026-01-09 | P9D.SI | SGD | $1.3600 | $1.3300 | $1.3800 | $1.3500 | $1.3600 | 355,700 | |
| 2026-01-08 | P9D.SI | SGD | $1.3300 | $1.2800 | $1.3500 | $1.3200 | $1.3300 | 905,100 | |
| 2026-01-07 | P9D.SI | SGD | $1.2800 | $1.2700 | $1.2900 | $1.2700 | $1.2800 | 379,700 | |
| 2026-01-06 | P9D.SI | SGD | $1.2700 | $1.2300 | $1.2800 | $1.2600 | $1.2700 | 790,500 | |
| 2026-01-05 | P9D.SI | SGD | $1.2100 | $1.2000 | $1.2500 | $1.1900 | $1.2100 | 1,308,300 | |
| 2026-01-02 | P9D.SI | SGD | $1.1600 | $1.1400 | $1.2000 | $1.1500 | $1.1600 | 690,900 | |
| 2025-12-31 | P9D.SI | SGD | $1.1400 | $1.1300 | $1.1400 | $1.1300 | $1.1400 | 68,300 | |
| 2025-12-30 | P9D.SI | SGD | $1.1400 | $1.1300 | $1.1400 | $1.1300 | $1.1400 | 34,400 | |
| 2025-12-29 | P9D.SI | SGD | $1.1400 | $1.1300 | $1.1400 | $1.1300 | $1.1400 | 381,200 | |
| 2025-12-26 | P9D.SI | SGD | $1.1400 | $1.1300 | $1.1500 | $1.1300 | $1.1400 | 39,000 | |
| 2025-12-24 | P9D.SI | SGD | $1.1500 | $1.1400 | $1.1500 | $1.1400 | $1.1500 | 210,500 | |
| 2025-12-23 | P9D.SI | SGD | $1.1500 | $1.1400 | $1.1500 | $1.1400 | $1.1500 | 271,300 | |
| 2025-12-22 | P9D.SI | SGD | $1.1400 | $1.1400 | $1.1500 | $1.1400 | $1.1500 | 736,800 | |
| 2025-12-19 | P9D.SI | SGD | $1.1400 | $1.1400 | $1.1500 | $1.1300 | $1.1500 | 129,400 | |
| 2025-12-18 | P9D.SI | SGD | $1.1500 | $1.1400 | $1.1500 | $1.1400 | $1.1500 | 188,200 | |
| 2025-12-17 | P9D.SI | SGD | $1.1500 | $1.1400 | $1.1500 | $1.1400 | $1.1500 | 126,000 | |
| 2025-12-16 | P9D.SI | SGD | $1.1400 | $1.1400 | $1.1400 | $1.1300 | $1.1400 | 136,900 | |
| 2025-12-15 | P9D.SI | SGD | $1.1500 | $1.1500 | $1.1600 | $1.1400 | $1.1500 | 124,700 | |
| 2025-12-12 | P9D.SI | SGD | $1.1500 | $1.1500 | $1.1600 | $1.1500 | $1.1600 | 177,600 | |
| 2025-12-11 | P9D.SI | SGD | $1.1500 | $1.1400 | $1.1600 | $1.1500 | $1.1600 | 96,700 | |
| 2025-12-10 | P9D.SI | SGD | $1.1400 | $1.1400 | $1.1400 | $1.1300 | $1.1400 | 78,300 | |
| 2025-12-09 | P9D.SI | SGD | $1.1400 | $1.1300 | $1.1400 | $1.1400 | $1.1500 | 54,800 |