Civmec
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-08-07 | P9D.SI | SGD | $0.9050 | $0.9000 | $0.9200 | $0.9050 | $0.9100 | 328,300 | |
| 2024-08-06 | P9D.SI | SGD | $0.9200 | $0.8850 | $0.9500 | $0.9100 | $0.9200 | 407,000 | |
| 2024-08-05 | P9D.SI | SGD | $0.8800 | $0.8800 | $0.9100 | $0.8800 | $0.8850 | 717,300 | |
| 2024-08-02 | P9D.SI | SGD | $0.9200 | $0.9100 | $0.9700 | $0.9150 | $0.9200 | 508,000 | |
| 2024-08-01 | P9D.SI | SGD | $0.9500 | $0.9450 | $0.9850 | $0.9500 | $0.9600 | 69,700 | |
| 2024-07-31 | P9D.SI | SGD | $0.9750 | $0.9650 | $0.9950 | $0.9650 | $0.9750 | 243,800 | |
| 2024-07-30 | P9D.SI | SGD | $0.9950 | $0.9850 | $1.0300 | $0.9900 | $0.9950 | 372,300 | |
| 2024-07-29 | P9D.SI | SGD | $0.9950 | $0.9600 | $0.9950 | $0.9900 | $0.9950 | 838,100 | |
| 2024-07-26 | P9D.SI | SGD | $0.9600 | $0.9450 | $0.9700 | $0.9550 | $0.9600 | 433,900 | |
| 2024-07-25 | P9D.SI | SGD | $0.9400 | $0.9400 | $0.9550 | $0.9400 | $0.9450 | 142,800 | |
| 2024-07-24 | P9D.SI | SGD | $0.9500 | $0.9450 | $0.9650 | $0.9450 | $0.9500 | 659,200 | |
| 2024-07-23 | P9D.SI | SGD | $0.9450 | $0.9350 | $0.9450 | $0.9350 | $0.9400 | 254,000 | |
| 2024-07-22 | P9D.SI | SGD | $0.9350 | $0.9200 | $0.9650 | $0.9350 | $0.9400 | 522,400 | |
| 2024-07-19 | P9D.SI | SGD | $0.9150 | $0.8950 | $0.9200 | $0.9150 | $0.9200 | 689,800 | |
| 2024-07-18 | P9D.SI | SGD | $0.8850 | $0.8750 | $0.8900 | $0.8850 | $0.8900 | 175,200 | |
| 2024-07-17 | P9D.SI | SGD | $0.8750 | $0.8750 | $0.8850 | $0.8750 | $0.8800 | 45,600 | |
| 2024-07-16 | P9D.SI | SGD | $0.8850 | $0.8700 | $0.8850 | $0.8800 | $0.8850 | 30,100 | |
| 2024-07-15 | P9D.SI | SGD | $0.8700 | $0.8550 | $0.8750 | $0.8700 | $0.8750 | 139,200 | |
| 2024-07-12 | P9D.SI | SGD | $0.8700 | $0.8650 | $0.8800 | $0.8650 | $0.8700 | 218,200 | |
| 2024-07-11 | P9D.SI | SGD | $0.8800 | $0.8800 | $0.8850 | $0.8750 | $0.8850 | 78,600 | |
| 2024-07-10 | P9D.SI | SGD | $0.8800 | $0.8800 | $0.8900 | $0.8750 | $0.8800 | 157,700 | |
| 2024-07-09 | P9D.SI | SGD | $0.8800 | $0.8800 | $0.8950 | $0.8800 | $0.8900 | 107,400 | |
| 2024-07-08 | P9D.SI | SGD | $0.8900 | $0.8850 | $0.9150 | $0.8800 | $0.8900 | 266,200 | |
| 2024-07-05 | P9D.SI | SGD | $0.8850 | $0.8550 | $0.8850 | $0.8850 | $0.8900 | 336,700 | |
| 2024-07-04 | P9D.SI | SGD | $0.8500 | $0.8500 | $0.8550 | $0.8500 | $0.8550 | 116,900 | |
| 2024-07-03 | P9D.SI | SGD | $0.8550 | $0.8450 | $0.8550 | $0.8500 | $0.8550 | 110,100 | |
| 2024-07-02 | P9D.SI | SGD | $0.8450 | $0.8400 | $0.8550 | $0.8400 | $0.8450 | 420,300 | |
| 2024-07-01 | P9D.SI | SGD | $0.8300 | $0.8150 | $0.8300 | $0.8300 | $0.8350 | 361,000 | |
| 2024-06-28 | P9D.SI | SGD | $0.8200 | $0.8150 | $0.8200 | $0.8150 | $0.8200 | 29,300 | |
| 2024-06-27 | P9D.SI | SGD | $0.8150 | $0.8150 | $0.8200 | $0.8150 | $0.8250 | 10,700 | |
| 2024-06-26 | P9D.SI | SGD | $0.8250 | $0.8200 | $0.8250 | $0.8250 | $0.8300 | 142,800 | |
| 2024-06-25 | P9D.SI | SGD | $0.8200 | $0.8150 | $0.8200 | $0.8200 | $0.8250 | 39,500 | |
| 2024-06-24 | P9D.SI | SGD | $0.8150 | $0.8150 | $0.8200 | $0.8150 | $0.8200 | 10,300 | |
| 2024-06-21 | P9D.SI | SGD | $0.8150 | $0.8150 | $0.8200 | $0.8150 | $0.8200 | 39,500 | |
| 2024-06-20 | P9D.SI | SGD | $0.8150 | $0.8100 | $0.8150 | $0.8150 | $0.8200 | 84,400 | |
| 2024-06-19 | P9D.SI | SGD | $0.8200 | $0.8100 | $0.8200 | $0.8200 | $0.8250 | 31,600 | |
| 2024-06-18 | P9D.SI | SGD | $0.8150 | $0.8150 | $0.8200 | $0.8100 | $0.8150 | 15,200 | |
| 2024-06-14 | P9D.SI | SGD | $0.8200 | $0.8200 | $0.8300 | $0.8150 | $0.8200 | 14,100 | |
| 2024-06-13 | P9D.SI | SGD | $0.8150 | $0.8150 | $0.8250 | $0.8150 | $0.8200 | 80,300 | |
| 2024-06-12 | P9D.SI | SGD | $0.8250 | $0.8200 | $0.8250 | $0.8200 | $0.8250 | 62,200 | |
| 2024-06-11 | P9D.SI | SGD | $0.8200 | $0.8150 | $0.8200 | $0.8150 | $0.8200 | 71,200 | |
| 2024-06-10 | P9D.SI | SGD | $0.8200 | $0.8150 | $0.8200 | $0.8150 | $0.8200 | 18,300 | |
| 2024-06-07 | P9D.SI | SGD | $0.8200 | $0.8150 | $0.8200 | $0.8150 | $0.8200 | 59,800 | |
| 2024-06-06 | P9D.SI | SGD | $0.8200 | $0.8150 | $0.8200 | $0.8150 | $0.8200 | 46,600 | |
| 2024-06-05 | P9D.SI | SGD | $0.8150 | $0.8150 | $0.8200 | $0.8100 | $0.8150 | 115,100 | |
| 2024-06-04 | P9D.SI | SGD | $0.8100 | $0.8100 | $0.8150 | $0.8100 | $0.8150 | 32,100 | |
| 2024-06-03 | P9D.SI | SGD | $0.8150 | $0.8050 | $0.8150 | $0.8100 | $0.8150 | 77,800 | |
| 2024-05-31 | P9D.SI | SGD | $0.8050 | $0.8050 | $0.8150 | $0.8050 | $0.8150 | 147,800 | |
| 2024-05-30 | P9D.SI | SGD | $0.8150 | $0.8100 | $0.8200 | $0.8050 | $0.8150 | 17,700 | |
| 2024-05-29 | P9D.SI | SGD | $0.8150 | $0.8000 | $0.8300 | $0.8100 | $0.8150 | 636,300 |