Civmec
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-22 | P9D.SI | SGD | $1.4800 | $1.4800 | $1.4900 | $1.4800 | $1.4900 | 99,600 | |
| 2026-05-21 | P9D.SI | SGD | $1.4800 | $1.4700 | $1.5000 | $1.4800 | $1.4900 | 279,300 | |
| 2026-05-20 | P9D.SI | SGD | $1.4700 | $1.4500 | $1.4800 | $1.4600 | $1.4700 | 11,000 | |
| 2026-05-19 | P9D.SI | SGD | $1.4700 | $1.4500 | $1.4800 | $1.4600 | $1.4700 | 67,200 | |
| 2026-05-18 | P9D.SI | SGD | $1.4600 | $1.4400 | $1.4700 | $1.4400 | $1.4600 | 31,700 | |
| 2026-05-15 | P9D.SI | SGD | $1.4700 | $1.4500 | $1.4800 | $1.4500 | $1.4700 | 529,500 | |
| 2026-05-14 | P9D.SI | SGD | $1.4200 | $1.3800 | $1.4200 | $1.4100 | $1.4200 | 35,200 | |
| 2026-05-13 | P9D.SI | SGD | $1.4100 | $1.4100 | $1.4100 | $1.3900 | $1.4100 | 3,100 | |
| 2026-05-12 | P9D.SI | SGD | $1.4100 | $1.4000 | $1.4300 | $1.4000 | $1.4200 | 111,100 | |
| 2026-05-11 | P9D.SI | SGD | $1.4300 | $1.4100 | $1.4300 | $1.4200 | $1.4300 | 61,400 | |
| 2026-05-08 | P9D.SI | SGD | $1.4300 | $1.4100 | $1.4300 | $1.4100 | $1.4200 | 54,700 | |
| 2026-05-07 | P9D.SI | SGD | $1.4200 | $1.4200 | $1.4300 | $1.4100 | $1.4200 | 41,400 | |
| 2026-05-06 | P9D.SI | SGD | $1.4300 | $1.4000 | $1.4300 | $1.4100 | $1.4300 | 75,400 | |
| 2026-05-05 | P9D.SI | SGD | $1.3900 | $1.3900 | $1.4100 | $1.3900 | $1.4000 | 57,100 | |
| 2026-05-04 | P9D.SI | SGD | $1.4100 | $1.4000 | $1.4300 | $1.4000 | $1.4100 | 78,300 | |
| 2026-04-30 | P9D.SI | SGD | $1.4100 | $1.3900 | $1.4200 | $1.4000 | $1.4100 | 141,000 | |
| 2026-04-29 | P9D.SI | SGD | $1.4200 | $1.3800 | $1.4200 | $1.4100 | $1.4200 | 234,600 | |
| 2026-04-28 | P9D.SI | SGD | $1.3600 | $1.3400 | $1.3800 | $1.3600 | $1.3700 | 82,000 | |
| 2026-04-27 | P9D.SI | SGD | $1.3500 | $1.3500 | $1.3800 | $1.3500 | $1.3600 | 38,200 | |
| 2026-04-24 | P9D.SI | SGD | $1.3600 | $1.3200 | $1.3600 | $1.3500 | $1.3600 | 41,400 | |
| 2026-04-23 | P9D.SI | SGD | $1.3600 | $1.3000 | $1.3600 | $1.3400 | $1.3600 | 115,400 | |
| 2026-04-22 | P9D.SI | SGD | $1.3100 | $1.2800 | $1.3100 | $1.3000 | $1.3100 | 135,800 | |
| 2026-04-21 | P9D.SI | SGD | $1.3000 | $1.2900 | $1.3100 | $1.3000 | $1.3100 | 33,000 | |
| 2026-04-20 | P9D.SI | SGD | $1.3000 | $1.3000 | $1.3100 | $1.3000 | $1.3100 | 54,700 | |
| 2026-04-17 | P9D.SI | SGD | $1.3100 | $1.3000 | $1.3100 | $1.3000 | $1.3100 | 39,900 | |
| 2026-04-16 | P9D.SI | SGD | $1.3100 | $1.2900 | $1.3200 | $1.3000 | $1.3100 | 32,600 | |
| 2026-04-15 | P9D.SI | SGD | $1.3100 | $1.3000 | $1.3200 | $1.3000 | $1.3100 | 35,700 | |
| 2026-04-14 | P9D.SI | SGD | $1.3200 | $1.2800 | $1.3200 | $1.3100 | $1.3200 | 89,200 | |
| 2026-04-13 | P9D.SI | SGD | $1.3100 | $1.2600 | $1.3100 | $1.2800 | $1.3100 | 14,100 | |
| 2026-04-10 | P9D.SI | SGD | $1.3200 | $1.3000 | $1.3200 | $1.3100 | $1.3200 | 11,900 | |
| 2026-04-09 | P9D.SI | SGD | $1.3000 | $1.2900 | $1.3200 | $1.2900 | $1.3000 | 45,400 | |
| 2026-04-08 | P9D.SI | SGD | $1.3200 | $1.2800 | $1.3200 | $1.3100 | $1.3200 | 440,300 | |
| 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 |