Civmec
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | P9D.SI | SGD | $1.0500 | $1.0200 | $1.0800 | $1.0400 | $1.0500 | 438,100 | |
| 2024-11-20 | P9D.SI | SGD | $1.0800 | $1.0700 | $1.1300 | $1.0800 | $1.1000 | 56,700 | |
| 2024-11-19 | P9D.SI | SGD | $1.0900 | $1.0700 | $1.0900 | $1.0700 | $1.0900 | 60,800 | |
| 2024-11-18 | P9D.SI | SGD | $1.0900 | $1.0700 | $1.0900 | $1.0800 | $1.0900 | 53,700 | |
| 2024-11-15 | P9D.SI | SGD | $1.0800 | $1.0700 | $1.1200 | $1.0800 | $1.1000 | 244,800 | |
| 2024-11-14 | P9D.SI | SGD | $1.1200 | $1.1000 | $1.1500 | $1.1200 | $1.1300 | 372,200 | |
| 2024-11-13 | P9D.SI | SGD | $1.1500 | $1.1200 | $1.1500 | $1.1300 | $1.1500 | 146,100 | |
| 2024-11-12 | P9D.SI | SGD | $1.1200 | $1.1200 | $1.1600 | $1.1200 | $1.1400 | 278,400 | |
| 2024-11-11 | P9D.SI | SGD | $1.1500 | $1.1300 | $1.1600 | $1.1400 | $1.1500 | 130,100 | |
| 2024-11-08 | P9D.SI | SGD | $1.1600 | $1.1400 | $1.1700 | $1.1500 | $1.1600 | 253,500 | |
| 2024-11-07 | P9D.SI | SGD | $1.1400 | $1.1400 | $1.1800 | $1.1400 | $1.1500 | 428,200 | |
| 2024-11-06 | P9D.SI | SGD | $1.1500 | $1.1300 | $1.1500 | $1.1400 | $1.1600 | 64,300 | |
| 2024-11-05 | P9D.SI | SGD | $1.1500 | $1.1300 | $1.1500 | $1.1300 | $1.1500 | 227,400 | |
| 2024-11-04 | P9D.SI | SGD | $1.1400 | $1.1400 | $1.1500 | $1.1400 | $1.1500 | 235,300 | |
| 2024-11-01 | P9D.SI | SGD | $1.1400 | $1.1300 | $1.1600 | $1.1300 | $1.1400 | 531,600 | |
| 2024-10-30 | P9D.SI | SGD | $1.1300 | $1.1100 | $1.1400 | $1.1200 | $1.1300 | 416,900 | |
| 2024-10-29 | P9D.SI | SGD | $1.1200 | $1.1100 | $1.1500 | $1.1200 | $1.1300 | 455,500 | |
| 2024-10-28 | P9D.SI | SGD | $1.1500 | $1.1400 | $1.1700 | $1.1400 | $1.1500 | 655,800 | |
| 2024-10-25 | P9D.SI | SGD | $1.1000 | $1.0900 | $1.1200 | $1.1000 | $1.1100 | 598,600 | |
| 2024-10-24 | P9D.SI | SGD | $1.0900 | $1.0500 | $1.1000 | $1.0700 | $1.0900 | 407,700 | |
| 2024-10-23 | P9D.SI | SGD | $1.0300 | $1.0300 | $1.0400 | $1.0300 | $1.0400 | 164,100 | |
| 2024-10-22 | P9D.SI | SGD | $1.0200 | $1.0200 | $1.0400 | $1.0200 | $1.0300 | 97,500 | |
| 2024-10-21 | P9D.SI | SGD | $1.0300 | $1.0300 | $1.0400 | $1.0300 | $1.0400 | 224,200 | |
| 2024-10-18 | P9D.SI | SGD | $1.0300 | $1.0200 | $1.0400 | $1.0200 | $1.0300 | 328,500 | |
| 2024-10-17 | P9D.SI | SGD | $1.0200 | $1.0200 | $1.0400 | $1.0200 | $1.0300 | 233,600 | |
| 2024-10-16 | P9D.SI | SGD | $1.0200 | $1.0200 | $1.0400 | $1.0200 | $1.0400 | 293,600 | |
| 2024-10-15 | P9D.SI | SGD | XD | $1.0400 | $1.0400 | $1.0700 | $1.0400 | $1.0500 | 103,900 |
| 2024-10-14 | P9D.SI | SGD | XD | $1.0700 | $1.0500 | $1.0900 | $1.0600 | $1.0700 | 302,800 |
| 2024-10-11 | P9D.SI | SGD | CD | $1.0800 | $1.0700 | $1.0900 | $1.0800 | $1.0900 | 454,000 |
| 2024-10-10 | P9D.SI | SGD | CD | $1.0800 | $1.0500 | $1.0900 | $1.0700 | $1.0800 | 593,000 |
| 2024-10-09 | P9D.SI | SGD | CD | $1.0400 | $1.0200 | $1.0500 | $1.0400 | $1.0500 | 99,900 |
| 2024-10-08 | P9D.SI | SGD | CD | $1.0300 | $1.0200 | $1.0600 | $1.0200 | $1.0300 | 284,600 |
| 2024-10-07 | P9D.SI | SGD | CD | $1.0500 | $1.0400 | $1.0700 | $1.0500 | $1.0600 | 265,300 |
| 2024-10-04 | P9D.SI | SGD | CD | $1.0300 | $1.0200 | $1.0400 | $1.0300 | $1.0400 | 281,700 |
| 2024-10-03 | P9D.SI | SGD | CD | $1.0100 | $1.0100 | $1.0200 | $1.0100 | $1.0200 | 144,300 |
| 2024-10-02 | P9D.SI | SGD | CD | $1.0100 | $1.0100 | $1.0300 | $1.0100 | $1.0200 | 133,700 |
| 2024-10-01 | P9D.SI | SGD | CD | $1.0100 | $1.0000 | $1.0100 | $1.0100 | $1.0200 | 70,800 |
| 2024-09-30 | P9D.SI | SGD | CD | $1.0000 | $1.0000 | $1.0200 | $1.0000 | $1.0100 | 915,800 |
| 2024-09-27 | P9D.SI | SGD | CD | $0.9950 | $0.9900 | $1.0000 | $0.9950 | $1.0000 | 170,600 |
| 2024-09-26 | P9D.SI | SGD | CD | $0.9900 | $0.9700 | $0.9900 | $0.9900 | $0.9950 | 209,200 |
| 2024-09-25 | P9D.SI | SGD | CD | $0.9900 | $0.9850 | $0.9900 | $0.9850 | $0.9900 | 90,800 |
| 2024-09-24 | P9D.SI | SGD | CD | $0.9900 | $0.9850 | $0.9900 | $0.9850 | $0.9900 | 111,400 |
| 2024-09-23 | P9D.SI | SGD | CD | $0.9800 | $0.9700 | $0.9800 | $0.9750 | $0.9800 | 64,300 |
| 2024-09-20 | P9D.SI | SGD | CD | $0.9750 | $0.9750 | $0.9850 | $0.9750 | $0.9800 | 153,200 |
| 2024-09-19 | P9D.SI | SGD | CD | $0.9750 | $0.9750 | $0.9850 | $0.9750 | $0.9800 | 73,900 |
| 2024-09-18 | P9D.SI | SGD | CD | $0.9800 | $0.9750 | $0.9900 | $0.9750 | $0.9800 | 114,200 |
| 2024-09-17 | P9D.SI | SGD | CD | $0.9750 | $0.9550 | $0.9800 | $0.9750 | $0.9800 | 179,300 |
| 2024-09-16 | P9D.SI | SGD | CD | $0.9550 | $0.9400 | $0.9600 | $0.9500 | $0.9550 | 172,700 |
| 2024-09-13 | P9D.SI | SGD | CD | $0.9400 | $0.9400 | $0.9450 | $0.9400 | $0.9500 | 25,400 |
| 2024-09-12 | P9D.SI | SGD | CD | $0.9400 | $0.9400 | $0.9500 | $0.9400 | $0.9450 | 84,200 |