Civmec
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-07 | P9D.SI | SGD | $1.2700 | $1.2500 | $1.2800 | $1.2600 | $1.2700 | 15,100 | |
| 2026-04-06 | P9D.SI | SGD | $1.2900 | $1.2600 | $1.2900 | $1.2500 | $1.2800 | 85,700 | |
| 2026-04-02 | P9D.SI | SGD | $1.2900 | $1.2700 | $1.2900 | $1.2800 | $1.2900 | 119,800 | |
| 2026-04-01 | P9D.SI | SGD | $1.3100 | $1.2900 | $1.3100 | $1.3000 | $1.3100 | 31,400 | |
| 2026-03-31 | P9D.SI | SGD | $1.2900 | $1.2700 | $1.3100 | $1.2800 | $1.2900 | 88,700 | |
| 2026-03-30 | P9D.SI | SGD | $1.3100 | $1.2900 | $1.3300 | $1.3000 | $1.3100 | 163,700 | |
| 2026-03-27 | P9D.SI | SGD | $1.3400 | $1.3000 | $1.3500 | $1.3300 | $1.3400 | 174,800 | |
| 2026-03-26 | P9D.SI | SGD | $1.3600 | $1.3400 | $1.3600 | $1.3400 | $1.3600 | 59,900 | |
| 2026-03-25 | P9D.SI | SGD | XD | $1.3500 | $1.3300 | $1.3600 | $1.3400 | $1.3500 | 170,200 |
| 2026-03-24 | P9D.SI | SGD | XD | $1.3500 | $1.3300 | $1.3700 | $1.3400 | $1.3500 | 112,900 |
| 2026-03-23 | P9D.SI | SGD | CD | $1.3700 | $1.3300 | $1.3700 | $1.3600 | $1.3700 | 246,300 |
| 2026-03-20 | P9D.SI | SGD | CD | $1.3900 | $1.3800 | $1.4200 | $1.3800 | $1.3900 | 92,000 |
| 2026-03-19 | P9D.SI | SGD | CD | $1.3900 | $1.3700 | $1.4300 | $1.3800 | $1.4000 | 242,000 |
| 2026-03-18 | P9D.SI | SGD | CD | $1.4400 | $1.4300 | $1.4500 | $1.4200 | $1.4400 | 20,200 |
| 2026-03-17 | P9D.SI | SGD | CD | $1.4300 | $1.4200 | $1.4400 | $1.4300 | $1.4400 | 43,100 |
| 2026-03-16 | P9D.SI | SGD | CD | $1.4300 | $1.4100 | $1.4400 | $1.4200 | $1.4500 | 49,200 |
| 2026-03-13 | P9D.SI | SGD | CD | $1.4400 | $1.4400 | $1.4700 | $1.4400 | $1.4500 | 151,800 |
| 2026-03-12 | P9D.SI | SGD | CD | $1.4400 | $1.4400 | $1.4700 | $1.4400 | $1.4500 | 96,400 |
| 2026-03-11 | P9D.SI | SGD | CD | $1.4600 | $1.4200 | $1.5000 | $1.4600 | $1.4700 | 193,200 |
| 2026-03-10 | P9D.SI | SGD | CD | $1.4200 | $1.4000 | $1.4400 | $1.4200 | $1.4300 | 80,500 |
| 2026-03-09 | P9D.SI | SGD | CD | $1.4200 | $1.3800 | $1.4400 | $1.4000 | $1.4200 | 425,100 |
| 2026-03-06 | P9D.SI | SGD | CD | $1.4500 | $1.4400 | $1.4800 | $1.4500 | $1.4600 | 78,300 |
| 2026-03-05 | P9D.SI | SGD | CD | $1.4600 | $1.4300 | $1.4700 | $1.4600 | $1.4700 | 370,400 |
| 2026-03-04 | P9D.SI | SGD | CD | $1.4400 | $1.4200 | $1.4800 | $1.4300 | $1.4400 | 670,200 |
| 2026-03-03 | P9D.SI | SGD | CD | $1.4800 | $1.4800 | $1.5200 | $1.4800 | $1.5100 | 418,800 |
| 2026-03-02 | P9D.SI | SGD | CD | $1.5000 | $1.4700 | $1.5000 | $1.4900 | $1.5000 | 363,000 |
| 2026-02-27 | P9D.SI | SGD | CD | $1.5000 | $1.4700 | $1.5000 | $1.4900 | $1.5000 | 156,900 |
| 2026-02-26 | P9D.SI | SGD | CD | $1.4900 | $1.4600 | $1.5000 | $1.4800 | $1.4900 | 221,100 |
| 2026-02-25 | P9D.SI | SGD | CD | $1.4700 | $1.4700 | $1.4900 | $1.4700 | $1.4800 | 128,000 |
| 2026-02-24 | P9D.SI | SGD | CD | $1.4800 | $1.4800 | $1.5100 | $1.4800 | $1.4900 | 418,600 |
| 2026-02-23 | P9D.SI | SGD | CD | $1.5100 | $1.4900 | $1.5500 | $1.5100 | $1.5200 | 504,500 |
| 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 |