Civmec
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-07-21 | P9D.SI | SGD | $0.8300 | $0.8200 | $0.8400 | $0.8250 | $0.8300 | 265,600 | |
| 2023-07-20 | P9D.SI | SGD | $0.8300 | $0.8300 | $0.8400 | $0.8300 | $0.8350 | 171,900 | |
| 2023-07-19 | P9D.SI | SGD | $0.8350 | $0.8300 | $0.8450 | $0.8300 | $0.8350 | 144,900 | |
| 2023-07-18 | P9D.SI | SGD | $0.8450 | $0.8300 | $0.8450 | $0.8400 | $0.8450 | 156,400 | |
| 2023-07-17 | P9D.SI | SGD | $0.8350 | $0.8300 | $0.8450 | $0.8350 | $0.8450 | 569,400 | |
| 2023-07-14 | P9D.SI | SGD | $0.8300 | $0.8000 | $0.8600 | $0.8250 | $0.8300 | 1,023,400 | |
| 2023-07-13 | P9D.SI | SGD | $0.8000 | $0.8000 | $0.8150 | $0.8000 | $0.8100 | 522,700 | |
| 2023-07-12 | P9D.SI | SGD | $0.8050 | $0.7750 | $0.8100 | $0.8000 | $0.8050 | 1,161,800 | |
| 2023-07-11 | P9D.SI | SGD | $0.7700 | $0.7650 | $0.7850 | $0.7700 | $0.7750 | 411,300 | |
| 2023-07-10 | P9D.SI | SGD | $0.7750 | $0.7350 | $0.7850 | $0.7700 | $0.7750 | 808,200 | |
| 2023-07-07 | P9D.SI | SGD | $0.7350 | $0.7300 | $0.7400 | $0.7350 | $0.7400 | 66,700 | |
| 2023-07-06 | P9D.SI | SGD | $0.7300 | $0.7300 | $0.7450 | $0.7300 | $0.7400 | 121,200 | |
| 2023-07-05 | P9D.SI | SGD | $0.7400 | $0.7300 | $0.7450 | $0.7400 | $0.7450 | 136,600 | |
| 2023-07-04 | P9D.SI | SGD | $0.7400 | $0.7300 | $0.7450 | $0.7350 | $0.7400 | 26,900 | |
| 2023-07-03 | P9D.SI | SGD | $0.7350 | $0.7350 | $0.7400 | $0.7350 | $0.7400 | 66,700 | |
| 2023-06-30 | P9D.SI | SGD | $0.7450 | $0.7250 | $0.7450 | $0.7300 | $0.7450 | 153,800 | |
| 2023-06-28 | P9D.SI | SGD | $0.7400 | $0.7150 | $0.7400 | $0.7300 | $0.7400 | 155,900 | |
| 2023-06-27 | P9D.SI | SGD | $0.7200 | $0.7150 | $0.7200 | $0.7150 | $0.7200 | 30,900 | |
| 2023-06-26 | P9D.SI | SGD | $0.7150 | $0.7150 | $0.7250 | $0.7100 | $0.7150 | 36,900 | |
| 2023-06-23 | P9D.SI | SGD | $0.7250 | $0.7150 | $0.7350 | $0.7250 | $0.7300 | 212,700 | |
| 2023-06-22 | P9D.SI | SGD | $0.7200 | $0.7200 | $0.7400 | $0.7200 | $0.7300 | 208,000 | |
| 2023-06-21 | P9D.SI | SGD | $0.7350 | $0.7350 | $0.7400 | $0.7350 | $0.7400 | 21,600 | |
| 2023-06-20 | P9D.SI | SGD | $0.7350 | $0.7300 | $0.7500 | $0.7350 | $0.7450 | 147,500 | |
| 2023-06-19 | P9D.SI | SGD | $0.7450 | $0.7400 | $0.7550 | $0.7400 | $0.7450 | 30,000 | |
| 2023-06-16 | P9D.SI | SGD | $0.7450 | $0.7450 | $0.7600 | $0.7450 | $0.7550 | 256,500 | |
| 2023-06-15 | P9D.SI | SGD | $0.7550 | $0.7250 | $0.7550 | $0.7500 | $0.7550 | 742,900 | |
| 2023-06-14 | P9D.SI | SGD | $0.7350 | $0.7250 | $0.7350 | $0.7300 | $0.7350 | 116,000 | |
| 2023-06-13 | P9D.SI | SGD | $0.7250 | $0.7050 | $0.7400 | $0.7250 | $0.7300 | 351,800 | |
| 2023-06-12 | P9D.SI | SGD | $0.7050 | $0.7000 | $0.7150 | $0.7000 | $0.7050 | 333,400 | |
| 2023-06-09 | P9D.SI | SGD | $0.7050 | $0.7050 | $0.7150 | $0.7050 | $0.7100 | 191,400 | |
| 2023-06-08 | P9D.SI | SGD | $0.7150 | $0.7100 | $0.7150 | $0.7100 | $0.7150 | 78,600 | |
| 2023-06-07 | P9D.SI | SGD | $0.7150 | $0.7050 | $0.7150 | $0.7100 | $0.7150 | 133,900 | |
| 2023-06-06 | P9D.SI | SGD | $0.7100 | $0.7100 | $0.7200 | $0.7100 | $0.7150 | 126,200 | |
| 2023-06-05 | P9D.SI | SGD | $0.7100 | $0.7100 | $0.7200 | $0.7100 | $0.7200 | 201,000 | |
| 2023-06-01 | P9D.SI | SGD | $0.7050 | $0.7050 | $0.7100 | $0.7050 | $0.7100 | 102,700 | |
| 2023-05-31 | P9D.SI | SGD | $0.7100 | $0.7000 | $0.7200 | $0.7000 | $0.7100 | 322,900 | |
| 2023-05-30 | P9D.SI | SGD | $0.7150 | $0.7150 | $0.7400 | $0.7150 | $0.7200 | 275,800 | |
| 2023-05-29 | P9D.SI | SGD | $0.7400 | $0.7350 | $0.7650 | $0.7350 | $0.7400 | 939,400 | |
| 2023-05-26 | P9D.SI | SGD | $0.7350 | $0.7300 | $0.7400 | $0.7350 | $0.7400 | 503,200 | |
| 2023-05-25 | P9D.SI | SGD | $0.7350 | $0.7300 | $0.7450 | $0.7300 | $0.7350 | 777,000 | |
| 2023-05-24 | P9D.SI | SGD | $0.7350 | $0.7150 | $0.7450 | $0.7300 | $0.7350 | 2,391,200 | |
| 2023-05-23 | P9D.SI | SGD | $0.7050 | $0.6950 | $0.7100 | $0.7050 | $0.7100 | 488,700 | |
| 2023-05-22 | P9D.SI | SGD | $0.7050 | $0.7000 | $0.7100 | $0.7050 | $0.7100 | 447,300 | |
| 2023-05-19 | P9D.SI | SGD | $0.7050 | $0.6950 | $0.7050 | $0.7000 | $0.7050 | 854,700 | |
| 2023-05-18 | P9D.SI | SGD | $0.6950 | $0.6900 | $0.6950 | $0.6900 | $0.6950 | 86,400 | |
| 2023-05-17 | P9D.SI | SGD | $0.6850 | $0.6850 | $0.6950 | $0.6850 | $0.6950 | 96,500 | |
| 2023-05-16 | P9D.SI | SGD | $0.6900 | $0.6900 | $0.7000 | $0.6900 | $0.6950 | 285,100 | |
| 2023-05-15 | P9D.SI | SGD | $0.6950 | $0.6900 | $0.6950 | $0.6900 | $0.6950 | 107,200 | |
| 2023-05-12 | P9D.SI | SGD | $0.6950 | $0.6850 | $0.6950 | $0.6900 | $0.6950 | 104,700 | |
| 2023-05-11 | P9D.SI | SGD | $0.6950 | $0.6950 | $0.7150 | $0.6900 | $0.6950 | 553,300 |