Civmec
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-02-27 | P9D.SI | SGD | CD | $0.6600 | $0.6550 | $0.6600 | $0.6500 | $0.6600 | 194,900 |
| 2023-02-24 | P9D.SI | SGD | CD | $0.6550 | $0.6500 | $0.6600 | $0.6500 | $0.6550 | 18,600 |
| 2023-02-23 | P9D.SI | SGD | CD | $0.6550 | $0.6450 | $0.6550 | $0.6500 | $0.6550 | 217,700 |
| 2023-02-22 | P9D.SI | SGD | CD | $0.6550 | $0.6500 | $0.6600 | $0.6500 | $0.6550 | 63,400 |
| 2023-02-21 | P9D.SI | SGD | CD | $0.6600 | $0.6550 | $0.6600 | $0.6550 | $0.6600 | 166,800 |
| 2023-02-20 | P9D.SI | SGD | CD | $0.6600 | $0.6600 | $0.6650 | $0.6550 | $0.6600 | 292,700 |
| 2023-02-17 | P9D.SI | SGD | CD | $0.6550 | $0.6550 | $0.6600 | $0.6550 | $0.6600 | 116,900 |
| 2023-02-16 | P9D.SI | SGD | CD | $0.6600 | $0.6550 | $0.6650 | $0.6550 | $0.6600 | 260,400 |
| 2023-02-15 | P9D.SI | SGD | CD | $0.6600 | $0.6600 | $0.6650 | $0.6600 | $0.6650 | 94,500 |
| 2023-02-14 | P9D.SI | SGD | CD | $0.6600 | $0.6600 | $0.6650 | $0.6550 | $0.6600 | 232,100 |
| 2023-02-13 | P9D.SI | SGD | CD | $0.6650 | $0.6550 | $0.6700 | $0.6550 | $0.6650 | 622,600 |
| 2023-02-10 | P9D.SI | SGD | CD | $0.6600 | $0.6550 | $0.6700 | $0.6600 | $0.6650 | 859,500 |
| 2023-02-09 | P9D.SI | SGD | $0.6550 | $0.6450 | $0.6600 | $0.6550 | $0.6600 | 733,100 | |
| 2023-02-08 | P9D.SI | SGD | $0.6500 | $0.6400 | $0.6500 | $0.6400 | $0.6500 | 238,900 | |
| 2023-02-07 | P9D.SI | SGD | $0.6500 | $0.6400 | $0.6500 | $0.6350 | $0.6500 | 839,300 | |
| 2023-02-06 | P9D.SI | SGD | $0.6450 | $0.6400 | $0.6500 | $0.6450 | $0.6500 | 265,300 | |
| 2023-02-03 | P9D.SI | SGD | $0.6450 | $0.6350 | $0.6550 | $0.6400 | $0.6450 | 1,284,100 | |
| 2023-02-02 | P9D.SI | SGD | $0.6450 | $0.6150 | $0.6450 | $0.6350 | $0.6450 | 905,200 | |
| 2023-02-01 | P9D.SI | SGD | $0.6150 | $0.5950 | $0.6150 | $0.6150 | $0.6200 | 390,700 | |
| 2023-01-31 | P9D.SI | SGD | $0.5950 | $0.5900 | $0.6000 | $0.5950 | $0.6000 | 141,800 | |
| 2023-01-30 | P9D.SI | SGD | $0.5950 | $0.5950 | $0.6050 | $0.5950 | $0.6000 | 200,600 | |
| 2023-01-27 | P9D.SI | SGD | $0.6000 | $0.5950 | $0.6000 | $0.6000 | $0.6050 | 113,500 | |
| 2023-01-26 | P9D.SI | SGD | $0.5950 | $0.5900 | $0.6050 | $0.5950 | $0.6000 | 510,300 | |
| 2023-01-25 | P9D.SI | SGD | $0.5900 | $0.5900 | $0.5950 | $0.5900 | $0.5950 | 17,300 | |
| 2023-01-20 | P9D.SI | SGD | $0.5950 | $0.5850 | $0.5950 | $0.5900 | $0.6000 | 25,000 | |
| 2023-01-19 | P9D.SI | SGD | $0.5850 | $0.5800 | $0.5950 | $0.5800 | $0.5850 | 179,400 | |
| 2023-01-18 | P9D.SI | SGD | $0.5850 | $0.5850 | $0.5900 | $0.5850 | $0.5900 | 151,800 | |
| 2023-01-17 | P9D.SI | SGD | $0.5900 | $0.5850 | $0.6000 | $0.5900 | $0.5950 | 152,800 | |
| 2023-01-16 | P9D.SI | SGD | $0.5800 | $0.5800 | $0.5850 | $0.5800 | $0.5850 | 12,100 | |
| 2023-01-13 | P9D.SI | SGD | $0.5800 | $0.5750 | $0.5900 | $0.5800 | $0.5850 | 248,600 | |
| 2023-01-12 | P9D.SI | SGD | $0.5850 | $0.5800 | $0.5900 | $0.5850 | $0.5900 | 333,600 | |
| 2023-01-11 | P9D.SI | SGD | $0.5800 | $0.5800 | $0.5850 | $0.5800 | $0.5850 | 86,200 | |
| 2023-01-10 | P9D.SI | SGD | $0.5900 | $0.5800 | $0.5900 | $0.5850 | $0.5900 | 259,700 | |
| 2023-01-09 | P9D.SI | SGD | $0.5750 | $0.5700 | $0.5850 | $0.5750 | $0.5800 | 11,000 | |
| 2023-01-06 | P9D.SI | SGD | $0.5700 | $0.5700 | $0.5750 | $0.5700 | $0.5850 | 24,200 | |
| 2023-01-05 | P9D.SI | SGD | $0.5700 | $0.5650 | $0.5800 | $0.5700 | $0.5800 | 53,300 | |
| 2023-01-04 | P9D.SI | SGD | $0.5700 | $0.5700 | $0.5700 | $0.5700 | $0.5750 | 8,800 | |
| 2023-01-03 | P9D.SI | SGD | $0.5800 | $0.5700 | $0.5800 | $0.5750 | $0.5800 | 39,800 | |
| 2022-12-30 | P9D.SI | SGD | $0.5750 | $0.5650 | $0.5850 | $0.5700 | $0.5750 | 76,500 | |
| 2022-12-29 | P9D.SI | SGD | $0.5800 | $0.5700 | $0.5800 | $0.5700 | $0.5850 | 66,400 | |
| 2022-12-28 | P9D.SI | SGD | $0.5850 | $0.5750 | $0.5900 | $0.5750 | $0.5850 | 84,500 | |
| 2022-12-27 | P9D.SI | SGD | $0.5850 | $0.5700 | $0.5900 | $0.5800 | $0.5850 | 68,900 | |
| 2022-12-23 | P9D.SI | SGD | $0.5850 | $0.5650 | $0.5850 | $0.5700 | $0.5850 | 21,500 | |
| 2022-12-22 | P9D.SI | SGD | $0.5750 | $0.5750 | $0.5800 | $0.5750 | $0.5800 | 38,100 | |
| 2022-12-21 | P9D.SI | SGD | $0.5800 | $0.5750 | $0.5850 | $0.5800 | $0.5850 | 20,100 | |
| 2022-12-20 | P9D.SI | SGD | $0.5850 | $0.5800 | $0.5850 | $0.5800 | $0.5850 | 66,800 | |
| 2022-12-19 | P9D.SI | SGD | $0.5850 | $0.5800 | $0.5850 | $0.5800 | $0.5850 | 22,500 | |
| 2022-12-16 | P9D.SI | SGD | $0.5800 | $0.5700 | $0.5800 | $0.5700 | $0.5850 | 34,700 | |
| 2022-12-15 | P9D.SI | SGD | $0.5800 | $0.5750 | $0.5850 | $0.5800 | $0.5850 | 14,600 | |
| 2022-12-14 | P9D.SI | SGD | $0.5800 | $0.5750 | $0.5800 | $0.5800 | $0.5850 | 60,800 |