Civmec
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | P9D.SI | SGD | CD | $1.5200 | $1.5100 | $1.5400 | $1.5000 | $1.5200 | 18,100 |
| 2026-10-02 | P9D.SI | SGD | CD | $1.5200 | $1.5000 | $1.5300 | $1.5000 | $1.5200 | 69,600 |
| 2026-10-01 | P9D.SI | SGD | CD | $1.5300 | $1.5000 | $1.5400 | $1.5200 | $1.5300 | 17,900 |
| 2026-09-30 | P9D.SI | SGD | CD | $1.5300 | $1.5000 | $1.5400 | $1.5100 | $1.5300 | 87,700 |
| 2026-09-29 | P9D.SI | SGD | CD | $1.5500 | $1.5000 | $1.5500 | $1.5300 | $1.5500 | 65,300 |
| 2026-09-28 | P9D.SI | SGD | CD | $1.5500 | $1.5300 | $1.5700 | $1.5300 | $1.5500 | 38,000 |
| 2026-09-25 | P9D.SI | SGD | CD | $1.5700 | $1.5700 | $1.6000 | $1.5700 | $1.5900 | 3,700 |
| 2026-09-24 | P9D.SI | SGD | CD | $1.6100 | $1.5600 | $1.6100 | $1.5900 | $1.6100 | 27,300 |
| 2026-09-23 | P9D.SI | SGD | CD | $1.6100 | $1.5800 | $1.6200 | $1.5900 | $1.6100 | 43,200 |
| 2026-09-22 | P9D.SI | SGD | CD | $1.6000 | $1.5700 | $1.6000 | $1.6000 | $1.6100 | 12,700 |
| 2026-09-21 | P9D.SI | SGD | CD | $1.6100 | $1.5800 | $1.6200 | $1.5800 | $1.6100 | 57,600 |
| 2026-09-18 | P9D.SI | SGD | CD | $1.5900 | $1.5600 | $1.6100 | $1.5700 | $1.5900 | 22,600 |
| 2026-09-17 | P9D.SI | SGD | CD | $1.6100 | $1.5800 | $1.6100 | $1.5900 | $1.6100 | 9,900 |
| 2026-09-16 | P9D.SI | SGD | CD | $1.6100 | $1.5500 | $1.6100 | $1.5900 | $1.6400 | 28,200 |
| 2026-09-15 | P9D.SI | SGD | CD | $1.6400 | $1.5500 | $1.6400 | $1.5400 | $1.6400 | 15,000 |
| 2026-09-14 | P9D.SI | SGD | CD | $1.5700 | $1.5300 | $1.6300 | $1.5700 | $1.5800 | 90,000 |
| 2026-09-11 | P9D.SI | SGD | CD | $1.6300 | $1.6100 | $1.6400 | $1.6200 | $1.6300 | 19,500 |
| 2026-09-10 | P9D.SI | SGD | CD | $1.6400 | $1.6000 | $1.6400 | $1.6100 | $1.6400 | 42,600 |
| 2026-09-09 | P9D.SI | SGD | CD | $1.6500 | $1.6300 | $1.6500 | $1.6400 | $1.6500 | 7,400 |
| 2026-09-08 | P9D.SI | SGD | CD | $1.6500 | $1.6100 | $1.6500 | $1.6300 | $1.6500 | 5,700 |
| 2026-09-07 | P9D.SI | SGD | CD | $1.6400 | $1.6000 | $1.6500 | $1.6300 | $1.6400 | 39,600 |
| 2026-09-04 | P9D.SI | SGD | CD | $1.6400 | $1.6200 | $1.6500 | $1.6200 | $1.6400 | 12,900 |
| 2026-09-03 | P9D.SI | SGD | CD | $1.6200 | $1.6100 | $1.6400 | $1.6100 | $1.6200 | 71,900 |
| 2026-09-02 | P9D.SI | SGD | CD | $1.6400 | $1.6300 | $1.6400 | $1.6300 | $1.6400 | 35,400 |
| 2026-09-01 | P9D.SI | SGD | CD | $1.6400 | $1.6100 | $1.6400 | $1.6100 | $1.6400 | 30,300 |
| 2026-08-31 | P9D.SI | SGD | CD | $1.6400 | $1.6200 | $1.6600 | $1.6200 | $1.6400 | 78,000 |
| 2026-08-28 | P9D.SI | SGD | CD | $1.6600 | $1.6500 | $1.6800 | $1.6500 | $1.6600 | 58,000 |
| 2026-08-27 | P9D.SI | SGD | $1.6300 | $1.6200 | $1.7000 | $1.6200 | $1.6300 | 112,800 | |
| 2026-08-26 | P9D.SI | SGD | $1.7000 | $1.6900 | $1.7200 | $1.6900 | $1.7000 | 32,800 | |
| 2026-08-25 | P9D.SI | SGD | $1.7200 | $1.7100 | $1.7300 | $1.7100 | $1.7200 | 95,200 | |
| 2026-08-24 | P9D.SI | SGD | $1.7300 | $1.7100 | $1.7300 | $1.7200 | $1.7300 | 317,100 | |
| 2026-08-21 | P9D.SI | SGD | $1.7100 | $1.6800 | $1.7200 | $1.7000 | $1.7100 | 559,000 | |
| 2026-08-20 | P9D.SI | SGD | $1.6900 | $1.6600 | $1.6900 | $1.6800 | $1.6900 | 47,600 | |
| 2026-08-19 | P9D.SI | SGD | $1.6800 | $1.6700 | $1.6900 | $1.6700 | $1.6800 | 87,400 | |
| 2026-08-18 | P9D.SI | SGD | $1.6900 | $1.6800 | $1.6900 | $1.6800 | $1.6900 | 55,100 | |
| 2026-08-17 | P9D.SI | SGD | $1.6900 | $1.6600 | $1.6900 | $1.6700 | $1.6900 | 138,900 | |
| 2026-08-14 | P9D.SI | SGD | $1.6600 | $1.6600 | $1.6800 | $1.6600 | $1.6700 | 120,100 | |
| 2026-08-13 | P9D.SI | SGD | $1.6700 | $1.6500 | $1.6700 | $1.6600 | $1.6700 | 66,700 | |
| 2026-08-12 | P9D.SI | SGD | $1.6400 | $1.6400 | $1.6700 | $1.6400 | $1.6500 | 139,400 | |
| 2026-08-11 | P9D.SI | SGD | $1.6400 | $1.6300 | $1.6500 | $1.6400 | $1.6500 | 63,300 | |
| 2026-08-07 | P9D.SI | SGD | $1.6400 | $1.6000 | $1.6400 | $1.6300 | $1.6400 | 156,700 | |
| 2026-08-06 | P9D.SI | SGD | $1.6100 | $1.5600 | $1.6100 | $1.6000 | $1.6100 | 123,200 | |
| 2026-08-05 | P9D.SI | SGD | $1.5600 | $1.5200 | $1.5600 | $1.5500 | $1.5600 | 90,500 | |
| 2026-08-04 | P9D.SI | SGD | $1.5300 | $1.5100 | $1.5500 | $1.5100 | $1.5300 | 95,300 | |
| 2026-08-03 | P9D.SI | SGD | $1.5500 | $1.5200 | $1.5500 | $1.5200 | $1.5500 | 8,100 | |
| 2026-07-31 | P9D.SI | SGD | $1.5400 | $1.5100 | $1.5400 | $1.5200 | $1.5400 | 61,900 | |
| 2026-07-30 | P9D.SI | SGD | $1.5400 | $1.5100 | $1.5500 | $1.5100 | $1.5400 | 50,400 | |
| 2026-07-29 | P9D.SI | SGD | $1.5500 | $1.5200 | $1.5700 | $1.5100 | $1.5500 | 30,300 | |
| 2026-07-28 | P9D.SI | SGD | $1.5700 | $1.5400 | $1.5700 | $1.5500 | $1.5700 | 139,100 | |
| 2026-07-27 | P9D.SI | SGD | $1.5700 | $1.5100 | $1.5900 | $1.5600 | $1.5700 | 337,200 |