Civmec
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-07-05 | P9D.SI | SGD | $0.7000 | $0.6550 | $0.7000 | $0.6950 | $0.7000 | 1,079,100 | |
| 2021-07-02 | P9D.SI | SGD | $0.6650 | $0.6450 | $0.6800 | $0.6600 | $0.6650 | 1,040,400 | |
| 2021-07-01 | P9D.SI | SGD | $0.6450 | $0.6450 | $0.6450 | $0.6450 | $0.6500 | 99,700 | |
| 2021-06-30 | P9D.SI | SGD | $0.6500 | $0.6400 | $0.6600 | $0.6400 | $0.6500 | 961,600 | |
| 2021-06-29 | P9D.SI | SGD | $0.6400 | $0.6300 | $0.6400 | $0.6400 | $0.6450 | 367,000 | |
| 2021-06-28 | P9D.SI | SGD | $0.6400 | $0.6300 | $0.6550 | $0.6400 | $0.6450 | 570,100 | |
| 2021-06-25 | P9D.SI | SGD | $0.6450 | $0.6350 | $0.6700 | $0.6350 | $0.6450 | 680,300 | |
| 2021-06-24 | P9D.SI | SGD | $0.6550 | $0.6400 | $0.6700 | $0.6500 | $0.6550 | 1,658,200 | |
| 2021-06-23 | P9D.SI | SGD | $0.6350 | $0.6200 | $0.6450 | $0.6300 | $0.6350 | 489,700 | |
| 2021-06-22 | P9D.SI | SGD | $0.6300 | $0.6150 | $0.6300 | $0.6200 | $0.6300 | 383,200 | |
| 2021-06-21 | P9D.SI | SGD | $0.6300 | $0.6100 | $0.6300 | $0.6150 | $0.6300 | 422,800 | |
| 2021-06-18 | P9D.SI | SGD | $0.6250 | $0.6200 | $0.6400 | $0.6200 | $0.6300 | 181,400 | |
| 2021-06-17 | P9D.SI | SGD | $0.6300 | $0.6200 | $0.6300 | $0.6250 | $0.6300 | 210,400 | |
| 2021-06-16 | P9D.SI | SGD | $0.6300 | $0.6200 | $0.6350 | $0.6250 | $0.6350 | 531,700 | |
| 2021-06-15 | P9D.SI | SGD | $0.6300 | $0.6250 | $0.6300 | $0.6200 | $0.6300 | 247,500 | |
| 2021-06-14 | P9D.SI | SGD | $0.6300 | $0.6200 | $0.6400 | $0.6250 | $0.6300 | 212,800 | |
| 2021-06-11 | P9D.SI | SGD | $0.6300 | $0.6250 | $0.6300 | $0.6250 | $0.6300 | 499,100 | |
| 2021-06-10 | P9D.SI | SGD | $0.6300 | $0.6200 | $0.6300 | $0.6250 | $0.6300 | 245,500 | |
| 2021-06-09 | P9D.SI | SGD | $0.6250 | $0.6200 | $0.6250 | $0.6200 | $0.6250 | 422,700 | |
| 2021-06-08 | P9D.SI | SGD | $0.6300 | $0.6050 | $0.6400 | $0.6250 | $0.6300 | 503,200 | |
| 2021-06-07 | P9D.SI | SGD | $0.6100 | $0.6000 | $0.6200 | $0.6050 | $0.6100 | 198,400 | |
| 2021-06-04 | P9D.SI | SGD | $0.6100 | $0.6100 | $0.6250 | $0.6100 | $0.6150 | 143,000 | |
| 2021-06-03 | P9D.SI | SGD | $0.6150 | $0.6100 | $0.6300 | $0.6100 | $0.6150 | 288,100 | |
| 2021-06-02 | P9D.SI | SGD | $0.6350 | $0.6200 | $0.6400 | $0.6250 | $0.6350 | 235,300 | |
| 2021-06-01 | P9D.SI | SGD | $0.6250 | $0.5950 | $0.6600 | $0.6200 | $0.6250 | 933,000 | |
| 2021-05-31 | P9D.SI | SGD | $0.5950 | $0.5800 | $0.5950 | $0.5900 | $0.5950 | 200,300 | |
| 2021-05-28 | P9D.SI | SGD | $0.5900 | $0.5800 | $0.6200 | $0.5850 | $0.5900 | 345,900 | |
| 2021-05-27 | P9D.SI | SGD | $0.5850 | $0.5600 | $0.5850 | $0.5850 | $0.5900 | 235,200 | |
| 2021-05-25 | P9D.SI | SGD | $0.5650 | $0.5350 | $0.5650 | $0.5550 | $0.5650 | 452,100 | |
| 2021-05-24 | P9D.SI | SGD | $0.5300 | $0.5300 | $0.5950 | $0.5300 | $0.5550 | 98,500 | |
| 2021-05-21 | P9D.SI | SGD | $0.5400 | $0.5350 | $0.5500 | $0.5250 | $0.5600 | 60,100 | |
| 2021-05-20 | P9D.SI | SGD | $0.5450 | $0.5300 | $0.5500 | $0.5350 | $0.5600 | 69,200 | |
| 2021-05-19 | P9D.SI | SGD | $0.5400 | $0.5400 | $0.5550 | $0.5400 | $0.5450 | 194,900 | |
| 2021-05-18 | P9D.SI | SGD | $0.5600 | $0.5400 | $0.5650 | $0.5500 | $0.5600 | 411,300 | |
| 2021-05-17 | P9D.SI | SGD | $0.5500 | $0.5150 | $0.6250 | $0.5450 | $0.5500 | 49,000 | |
| 2021-05-14 | P9D.SI | SGD | $0.5200 | $0.5000 | $0.5250 | $0.5200 | $0.5250 | 65,400 | |
| 2021-05-12 | P9D.SI | SGD | $0.5200 | $0.5100 | $0.5200 | $0.5150 | $0.5250 | 100,500 | |
| 2021-05-11 | P9D.SI | SGD | $0.5300 | $0.5150 | $0.5300 | $0.5200 | $0.5300 | 134,200 | |
| 2021-05-10 | P9D.SI | SGD | $0.5350 | $0.5200 | $0.5350 | $0.5200 | $0.5350 | 21,200 | |
| 2021-05-07 | P9D.SI | SGD | $0.5200 | $0.5100 | $0.5400 | $0.5200 | $0.5300 | 131,400 | |
| 2021-05-06 | P9D.SI | SGD | $0.5450 | $0.0000 | $0.0000 | $0.5100 | $0.5450 | 0 | |
| 2021-05-05 | P9D.SI | SGD | $0.5450 | $0.5050 | $0.5450 | $0.5050 | $0.5450 | 10,800 | |
| 2021-05-04 | P9D.SI | SGD | $0.5250 | $0.5250 | $0.5400 | $0.5250 | $0.5350 | 80,900 | |
| 2021-05-03 | P9D.SI | SGD | $0.5250 | $0.5250 | $0.5400 | $0.5250 | $0.5400 | 115,400 | |
| 2021-04-30 | P9D.SI | SGD | $0.5500 | $0.5400 | $0.5600 | $0.5400 | $0.5500 | 6,200 | |
| 2021-04-29 | P9D.SI | SGD | $0.5600 | $0.5500 | $0.5600 | $0.5400 | $0.5600 | 147,800 | |
| 2021-04-28 | P9D.SI | SGD | $0.5550 | $0.5300 | $0.5550 | $0.5500 | $0.5550 | 200,100 | |
| 2021-04-27 | P9D.SI | SGD | $0.5400 | $0.5400 | $0.5550 | $0.5300 | $0.5400 | 82,300 | |
| 2021-04-26 | P9D.SI | SGD | $0.5500 | $0.5250 | $0.5500 | $0.5300 | $0.5500 | 108,000 | |
| 2021-04-23 | P9D.SI | SGD | $0.5550 | $0.5250 | $0.5600 | $0.5350 | $0.5550 | 72,000 |