Civmec
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2022-12-13 | P9D.SI | SGD | $0.5800 | $0.5700 | $0.5800 | $0.5750 | $0.5800 | 32,500 | |
| 2022-12-12 | P9D.SI | SGD | $0.5700 | $0.5700 | $0.5800 | $0.5700 | $0.5750 | 90,000 | |
| 2022-12-09 | P9D.SI | SGD | $0.5750 | $0.5700 | $0.5800 | $0.5750 | $0.5800 | 51,600 | |
| 2022-12-08 | P9D.SI | SGD | XD | $0.5750 | $0.5700 | $0.5750 | $0.5750 | $0.5800 | 483,100 |
| 2022-12-07 | P9D.SI | SGD | XD | $0.5750 | $0.5650 | $0.5750 | $0.5700 | $0.5750 | 285,300 |
| 2022-12-06 | P9D.SI | SGD | CD | $0.5850 | $0.5800 | $0.5950 | $0.5850 | $0.5900 | 244,500 |
| 2022-12-05 | P9D.SI | SGD | CD | $0.5950 | $0.5850 | $0.5950 | $0.5900 | $0.5950 | 64,800 |
| 2022-12-02 | P9D.SI | SGD | CD | $0.5950 | $0.5850 | $0.5950 | $0.5900 | $0.5950 | 84,500 |
| 2022-12-01 | P9D.SI | SGD | CD | $0.5850 | $0.5850 | $0.5900 | $0.5850 | $0.5900 | 80,600 |
| 2022-11-30 | P9D.SI | SGD | CD | $0.5850 | $0.5800 | $0.5850 | $0.5800 | $0.5850 | 61,100 |
| 2022-11-29 | P9D.SI | SGD | CD | $0.5800 | $0.5800 | $0.5850 | $0.5800 | $0.5900 | 113,600 |
| 2022-11-28 | P9D.SI | SGD | CD | $0.5850 | $0.5750 | $0.5850 | $0.5800 | $0.5900 | 63,900 |
| 2022-11-25 | P9D.SI | SGD | CD | $0.5900 | $0.5750 | $0.5900 | $0.5750 | $0.5900 | 250,900 |
| 2022-11-24 | P9D.SI | SGD | CD | $0.5850 | $0.5750 | $0.5850 | $0.5850 | $0.5900 | 14,500 |
| 2022-11-23 | P9D.SI | SGD | CD | $0.5800 | $0.5750 | $0.5900 | $0.5800 | $0.5850 | 140,800 |
| 2022-11-22 | P9D.SI | SGD | CD | $0.5800 | $0.5800 | $0.5900 | $0.5800 | $0.5900 | 52,600 |
| 2022-11-21 | P9D.SI | SGD | CD | $0.5900 | $0.5800 | $0.5900 | $0.5800 | $0.5900 | 8,600 |
| 2022-11-18 | P9D.SI | SGD | CD | $0.5850 | $0.5750 | $0.5950 | $0.5800 | $0.5900 | 574,400 |
| 2022-11-17 | P9D.SI | SGD | CD | $0.6050 | $0.5850 | $0.6100 | $0.6000 | $0.6100 | 42,400 |
| 2022-11-16 | P9D.SI | SGD | CD | $0.5900 | $0.5900 | $0.6000 | $0.5900 | $0.6000 | 9,900 |