Civmec
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-09-14 | P9D.SI | SGD | CD | $0.6550 | $0.6450 | $0.6550 | $0.6500 | $0.6550 | 291,500 |
| 2022-09-13 | P9D.SI | SGD | CD | $0.6600 | $0.6600 | $0.6600 | $0.6550 | $0.6600 | 59,400 |
| 2022-09-12 | P9D.SI | SGD | CD | $0.6650 | $0.6550 | $0.6700 | $0.6550 | $0.6650 | 1,041,600 |
| 2022-09-09 | P9D.SI | SGD | CD | $0.6600 | $0.6450 | $0.6650 | $0.6550 | $0.6600 | 779,400 |
| 2022-09-08 | P9D.SI | SGD | CD | $0.6450 | $0.6450 | $0.6450 | $0.6350 | $0.6450 | 200 |
| 2022-09-07 | P9D.SI | SGD | CD | $0.6400 | $0.6350 | $0.6400 | $0.6350 | $0.6400 | 63,800 |
| 2022-09-06 | P9D.SI | SGD | CD | $0.6400 | $0.6400 | $0.6450 | $0.6350 | $0.6400 | 241,200 |
| 2022-09-05 | P9D.SI | SGD | CD | $0.6350 | $0.6350 | $0.6500 | $0.6350 | $0.6400 | 255,600 |
| 2022-09-02 | P9D.SI | SGD | CD | $0.6450 | $0.6350 | $0.6450 | $0.6400 | $0.6450 | 246,900 |
| 2022-09-01 | P9D.SI | SGD | CD | $0.6400 | $0.6400 | $0.6400 | $0.6350 | $0.6400 | 26,100 |
| 2022-08-31 | P9D.SI | SGD | CD | $0.6450 | $0.6350 | $0.6450 | $0.6350 | $0.6450 | 27,000 |
| 2022-08-30 | P9D.SI | SGD | CD | $0.6400 | $0.6400 | $0.6400 | $0.6350 | $0.6400 | 691,000 |
| 2022-08-29 | P9D.SI | SGD | $0.6450 | $0.6400 | $0.6450 | $0.6400 | $0.6450 | 15,700 | |
| 2022-08-26 | P9D.SI | SGD | $0.6450 | $0.6400 | $0.6500 | $0.6400 | $0.6450 | 179,200 | |
| 2022-08-25 | P9D.SI | SGD | $0.6450 | $0.6400 | $0.6450 | $0.6350 | $0.6450 | 10,100 | |
| 2022-08-24 | P9D.SI | SGD | $0.6400 | $0.6400 | $0.6400 | $0.6350 | $0.6400 | 175,000 | |
| 2022-08-23 | P9D.SI | SGD | $0.6450 | $0.0000 | $0.0000 | $0.6350 | $0.6450 | 0 | |
| 2022-08-22 | P9D.SI | SGD | $0.6450 | $0.6300 | $0.6450 | $0.6400 | $0.6450 | 83,200 | |
| 2022-08-19 | P9D.SI | SGD | $0.6350 | $0.6100 | $0.6350 | $0.6350 | $0.6400 | 269,300 | |
| 2022-08-18 | P9D.SI | SGD | $0.6250 | $0.6050 | $0.6250 | $0.6050 | $0.6250 | 5,600 | |
| 2022-08-17 | P9D.SI | SGD | $0.6100 | $0.6100 | $0.6100 | $0.6000 | $0.6100 | 200 | |
| 2022-08-16 | P9D.SI | SGD | $0.6050 | $0.6000 | $0.6200 | $0.6000 | $0.6050 | 540,800 | |
| 2022-08-15 | P9D.SI | SGD | $0.6250 | $0.6250 | $0.6300 | $0.6050 | $0.6200 | 200 | |
| 2022-08-12 | P9D.SI | SGD | $0.6000 | $0.6000 | $0.6350 | $0.6000 | $0.6150 | 26,500 | |
| 2022-08-11 | P9D.SI | SGD | $0.6300 | $0.6050 | $0.6300 | $0.6050 | $0.6300 | 44,500 | |
| 2022-08-10 | P9D.SI | SGD | $0.6000 | $0.6000 | $0.6300 | $0.6050 | $0.6300 | 46,600 | |
| 2022-08-08 | P9D.SI | SGD | $0.6300 | $0.6050 | $0.6300 | $0.6100 | $0.6300 | 22,100 | |
| 2022-08-05 | P9D.SI | SGD | $0.6250 | $0.6250 | $0.6250 | $0.6050 | $0.6250 | 500 | |
| 2022-08-04 | P9D.SI | SGD | $0.6200 | $0.6100 | $0.6300 | $0.6150 | $0.6200 | 84,500 | |
| 2022-08-03 | P9D.SI | SGD | $0.6100 | $0.6050 | $0.6200 | $0.6100 | $0.6200 | 54,400 | |
| 2022-08-02 | P9D.SI | SGD | $0.6100 | $0.0000 | $0.0000 | $0.6000 | $0.6100 | 0 | |
| 2022-08-01 | P9D.SI | SGD | $0.6100 | $0.6100 | $0.6100 | $0.6000 | $0.6100 | 100 | |
| 2022-07-29 | P9D.SI | SGD | $0.6000 | $0.5950 | $0.6000 | $0.5900 | $0.6000 | 51,200 | |
| 2022-07-28 | P9D.SI | SGD | $0.6100 | $0.6000 | $0.6100 | $0.6000 | $0.6100 | 45,400 | |
| 2022-07-27 | P9D.SI | SGD | $0.6100 | $0.6000 | $0.6100 | $0.5950 | $0.6100 | 5,900 | |
| 2022-07-26 | P9D.SI | SGD | $0.6000 | $0.5900 | $0.6000 | $0.5900 | $0.6000 | 26,400 | |
| 2022-07-25 | P9D.SI | SGD | $0.5900 | $0.5900 | $0.5950 | $0.5900 | $0.6000 | 10,000 | |
| 2022-07-22 | P9D.SI | SGD | $0.6050 | $0.6050 | $0.6100 | $0.5950 | $0.6050 | 3,100 | |
| 2022-07-21 | P9D.SI | SGD | $0.6100 | $0.5950 | $0.6100 | $0.6000 | $0.6100 | 11,200 | |
| 2022-07-20 | P9D.SI | SGD | $0.6100 | $0.6000 | $0.6100 | $0.6000 | $0.6100 | 25,100 | |
| 2022-07-19 | P9D.SI | SGD | $0.6050 | $0.6050 | $0.6050 | $0.5950 | $0.6000 | 3,400 | |
| 2022-07-18 | P9D.SI | SGD | $0.5950 | $0.5950 | $0.6100 | $0.5950 | $0.6100 | 71,200 | |
| 2022-07-15 | P9D.SI | SGD | $0.6000 | $0.5850 | $0.6100 | $0.5850 | $0.6000 | 32,600 | |
| 2022-07-14 | P9D.SI | SGD | $0.6100 | $0.6050 | $0.6100 | $0.5900 | $0.6100 | 26,100 | |
| 2022-07-13 | P9D.SI | SGD | $0.6100 | $0.0000 | $0.0000 | $0.5950 | $0.6100 | 0 | |
| 2022-07-12 | P9D.SI | SGD | $0.6100 | $0.5900 | $0.6100 | $0.6050 | $0.6100 | 24,100 | |
| 2022-07-08 | P9D.SI | SGD | $0.6100 | $0.5850 | $0.6150 | $0.6050 | $0.6100 | 69,100 | |
| 2022-07-07 | P9D.SI | SGD | $0.6050 | $0.6000 | $0.6050 | $0.5900 | $0.6050 | 35,500 | |
| 2022-07-06 | P9D.SI | SGD | $0.6100 | $0.5800 | $0.6100 | $0.5850 | $0.6050 | 81,500 | |
| 2022-07-05 | P9D.SI | SGD | $0.6200 | $0.0000 | $0.0000 | $0.5950 | $0.6050 | 0 |