Civmec
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-07-04 | P9D.SI | SGD | $0.6200 | $0.6000 | $0.6200 | $0.5900 | $0.6000 | 68,000 | |
| 2022-07-01 | P9D.SI | SGD | $0.6000 | $0.5750 | $0.6000 | $0.5900 | $0.6000 | 14,900 | |
| 2022-06-30 | P9D.SI | SGD | $0.6000 | $0.5700 | $0.6000 | $0.5850 | $0.6000 | 49,200 | |
| 2022-06-29 | P9D.SI | SGD | $0.6000 | $0.5700 | $0.6200 | $0.5900 | $0.5950 | 128,600 | |
| 2022-06-28 | P9D.SI | SGD | $0.6000 | $0.6000 | $0.6050 | $0.6000 | $0.6150 | 15,600 | |
| 2022-06-27 | P9D.SI | SGD | $0.6000 | $0.6000 | $0.6100 | $0.6000 | $0.6200 | 53,200 | |
| 2022-06-24 | P9D.SI | SGD | $0.6000 | $0.6000 | $0.6300 | $0.5950 | $0.6000 | 44,200 | |
| 2022-06-23 | P9D.SI | SGD | $0.6300 | $0.6300 | $0.6300 | $0.6100 | $0.6300 | 100 | |
| 2022-06-22 | P9D.SI | SGD | $0.6300 | $0.6050 | $0.6300 | $0.6150 | $0.6300 | 14,200 | |
| 2022-06-21 | P9D.SI | SGD | $0.6100 | $0.6050 | $0.6250 | $0.6100 | $0.6300 | 29,900 | |
| 2022-06-20 | P9D.SI | SGD | $0.6350 | $0.6000 | $0.6350 | $0.6050 | $0.6250 | 6,100 | |
| 2022-06-17 | P9D.SI | SGD | $0.6050 | $0.6050 | $0.6250 | $0.6050 | $0.6250 | 56,500 | |
| 2022-06-16 | P9D.SI | SGD | $0.6100 | $0.6100 | $0.6300 | $0.6100 | $0.6200 | 83,600 | |
| 2022-06-15 | P9D.SI | SGD | $0.6450 | $0.6150 | $0.6450 | $0.6200 | $0.6450 | 165,300 | |
| 2022-06-14 | P9D.SI | SGD | $0.6400 | $0.6300 | $0.6400 | $0.6300 | $0.6400 | 11,300 | |
| 2022-06-13 | P9D.SI | SGD | $0.6400 | $0.6300 | $0.6400 | $0.6300 | $0.6400 | 175,300 | |
| 2022-06-10 | P9D.SI | SGD | $0.6500 | $0.6450 | $0.6500 | $0.6450 | $0.6500 | 91,800 | |
| 2022-06-09 | P9D.SI | SGD | $0.6500 | $0.6500 | $0.6550 | $0.6500 | $0.6550 | 106,300 | |
| 2022-06-08 | P9D.SI | SGD | $0.6550 | $0.6500 | $0.6550 | $0.6500 | $0.6550 | 141,700 | |
| 2022-06-07 | P9D.SI | SGD | $0.6550 | $0.6500 | $0.6550 | $0.6500 | $0.6550 | 197,200 | |
| 2022-06-06 | P9D.SI | SGD | $0.6550 | $0.6450 | $0.6550 | $0.6500 | $0.6550 | 95,400 | |
| 2022-06-03 | P9D.SI | SGD | $0.6350 | $0.6350 | $0.6400 | $0.6350 | $0.6450 | 55,300 | |
| 2022-06-02 | P9D.SI | SGD | $0.6450 | $0.6450 | $0.6450 | $0.6400 | $0.6450 | 56,300 | |
| 2022-06-01 | P9D.SI | SGD | $0.6450 | $0.6400 | $0.6450 | $0.6350 | $0.6450 | 72,900 | |
| 2022-05-31 | P9D.SI | SGD | $0.6450 | $0.6350 | $0.6500 | $0.6400 | $0.6450 | 175,100 | |
| 2022-05-30 | P9D.SI | SGD | $0.6400 | $0.6350 | $0.6500 | $0.6400 | $0.6500 | 634,200 | |
| 2022-05-27 | P9D.SI | SGD | $0.6450 | $0.6400 | $0.6450 | $0.6400 | $0.6450 | 40,000 | |
| 2022-05-26 | P9D.SI | SGD | $0.6450 | $0.6450 | $0.6500 | $0.6450 | $0.6500 | 177,700 | |
| 2022-05-25 | P9D.SI | SGD | $0.6450 | $0.6450 | $0.6450 | $0.6400 | $0.6450 | 80,300 | |
| 2022-05-24 | P9D.SI | SGD | $0.6450 | $0.6450 | $0.6600 | $0.6450 | $0.6500 | 267,800 | |
| 2022-05-23 | P9D.SI | SGD | $0.6550 | $0.6500 | $0.6700 | $0.6500 | $0.6550 | 1,640,800 | |
| 2022-05-20 | P9D.SI | SGD | $0.6450 | $0.6400 | $0.6450 | $0.6450 | $0.6500 | 102,600 | |
| 2022-05-19 | P9D.SI | SGD | $0.6450 | $0.6450 | $0.6450 | $0.6250 | $0.6450 | 12,400 | |
| 2022-05-18 | P9D.SI | SGD | $0.6400 | $0.6400 | $0.6450 | $0.6400 | $0.6450 | 132,800 | |
| 2022-05-17 | P9D.SI | SGD | $0.6400 | $0.6400 | $0.6500 | $0.6400 | $0.6450 | 160,200 | |
| 2022-05-13 | P9D.SI | SGD | $0.6400 | $0.6250 | $0.6400 | $0.6350 | $0.6400 | 109,200 | |
| 2022-05-12 | P9D.SI | SGD | $0.6250 | $0.6250 | $0.6500 | $0.6250 | $0.6350 | 682,800 | |
| 2022-05-11 | P9D.SI | SGD | $0.6600 | $0.6450 | $0.6600 | $0.6500 | $0.6600 | 284,800 | |
| 2022-05-10 | P9D.SI | SGD | $0.6500 | $0.6500 | $0.6650 | $0.6500 | $0.6600 | 347,500 | |
| 2022-05-09 | P9D.SI | SGD | $0.6700 | $0.6500 | $0.6800 | $0.6650 | $0.6700 | 1,437,100 | |
| 2022-05-06 | P9D.SI | SGD | $0.6550 | $0.6400 | $0.6550 | $0.6400 | $0.6550 | 68,800 | |
| 2022-05-05 | P9D.SI | SGD | $0.6500 | $0.0000 | $0.0000 | $0.6500 | $0.6550 | 0 | |
| 2022-05-04 | P9D.SI | SGD | $0.6500 | $0.6450 | $0.6550 | $0.6450 | $0.6500 | 25,800 | |
| 2022-04-29 | P9D.SI | SGD | $0.6500 | $0.6500 | $0.6500 | $0.6400 | $0.6550 | 40,100 | |
| 2022-04-28 | P9D.SI | SGD | $0.6400 | $0.6400 | $0.6500 | $0.6400 | $0.6500 | 154,000 | |
| 2022-04-27 | P9D.SI | SGD | $0.6400 | $0.6350 | $0.6500 | $0.6350 | $0.6500 | 42,900 | |
| 2022-04-26 | P9D.SI | SGD | $0.6500 | $0.6450 | $0.6500 | $0.6400 | $0.6500 | 44,400 | |
| 2022-04-25 | P9D.SI | SGD | $0.6400 | $0.6400 | $0.6500 | $0.6400 | $0.6550 | 100,600 | |
| 2022-04-22 | P9D.SI | SGD | $0.6500 | $0.6400 | $0.6550 | $0.6400 | $0.6500 | 84,000 | |
| 2022-04-21 | P9D.SI | SGD | $0.6500 | $0.6400 | $0.6500 | $0.6450 | $0.6500 | 50,900 |