Civmec
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-04-22 | P9D.SI | SGD | $0.5650 | $0.5400 | $0.5650 | $0.5450 | $0.5500 | 32,000 | |
| 2021-04-21 | P9D.SI | SGD | $0.5450 | $0.5200 | $0.5600 | $0.5400 | $0.5450 | 131,800 | |
| 2021-04-20 | P9D.SI | SGD | $0.5650 | $0.5400 | $0.5650 | $0.5300 | $0.5600 | 3,100 | |
| 2021-04-19 | P9D.SI | SGD | $0.5700 | $0.0000 | $0.0000 | $0.5250 | $0.5600 | 0 | |
| 2021-04-16 | P9D.SI | SGD | $0.5700 | $0.5650 | $0.5700 | $0.5450 | $0.5550 | 21,300 | |
| 2021-04-15 | P9D.SI | SGD | $0.5600 | $0.5450 | $0.5600 | $0.5300 | $0.5600 | 96,400 | |
| 2021-04-14 | P9D.SI | SGD | $0.5600 | $0.5600 | $0.5700 | $0.5300 | $0.5600 | 18,100 | |
| 2021-04-13 | P9D.SI | SGD | $0.5600 | $0.5550 | $0.5600 | $0.5350 | $0.5600 | 25,000 | |
| 2021-04-12 | P9D.SI | SGD | $0.5500 | $0.5500 | $0.5600 | $0.5400 | $0.5500 | 113,300 | |
| 2021-04-09 | P9D.SI | SGD | $0.5500 | $0.5450 | $0.5650 | $0.5500 | $0.5550 | 111,700 | |
| 2021-04-08 | P9D.SI | SGD | $0.5600 | $0.0000 | $0.0000 | $0.5400 | $0.5500 | 0 | |
| 2021-04-07 | P9D.SI | SGD | $0.5600 | $0.5400 | $0.5600 | $0.5400 | $0.5600 | 166,200 | |
| 2021-04-06 | P9D.SI | SGD | $0.5550 | $0.5500 | $0.5550 | $0.5400 | $0.5550 | 67,000 | |
| 2021-04-05 | P9D.SI | SGD | $0.5600 | $0.5550 | $0.5650 | $0.5550 | $0.5600 | 165,700 | |
| 2021-04-01 | P9D.SI | SGD | $0.5550 | $0.5500 | $0.5600 | $0.5550 | $0.5600 | 223,600 | |
| 2021-03-31 | P9D.SI | SGD | $0.5600 | $0.5600 | $0.5700 | $0.5550 | $0.5600 | 79,500 | |
| 2021-03-30 | P9D.SI | SGD | $0.5750 | $0.5600 | $0.5750 | $0.5600 | $0.5700 | 416,400 | |
| 2021-03-29 | P9D.SI | SGD | $0.5700 | $0.5650 | $0.5700 | $0.5650 | $0.5700 | 211,300 | |
| 2021-03-26 | P9D.SI | SGD | $0.5600 | $0.5500 | $0.5600 | $0.5500 | $0.5550 | 227,600 | |
| 2021-03-25 | P9D.SI | SGD | $0.5600 | $0.5550 | $0.5700 | $0.5500 | $0.5600 | 166,400 | |
| 2021-03-24 | P9D.SI | SGD | $0.5700 | $0.5650 | $0.5750 | $0.5500 | $0.5700 | 170,000 | |
| 2021-03-23 | P9D.SI | SGD | $0.5700 | $0.5600 | $0.5700 | $0.5650 | $0.5700 | 86,000 | |
| 2021-03-22 | P9D.SI | SGD | $0.5700 | $0.5700 | $0.5800 | $0.5650 | $0.5700 | 473,800 | |
| 2021-03-19 | P9D.SI | SGD | $0.5700 | $0.5700 | $0.5950 | $0.5700 | $0.5800 | 380,200 | |
| 2021-03-18 | P9D.SI | SGD | $0.5900 | $0.5850 | $0.5900 | $0.5800 | $0.5900 | 105,200 | |
| 2021-03-17 | P9D.SI | SGD | $0.5950 | $0.5650 | $0.5950 | $0.5850 | $0.5950 | 88,600 | |
| 2021-03-16 | P9D.SI | SGD | $0.5700 | $0.5650 | $0.5900 | $0.5700 | $0.5850 | 169,400 | |
| 2021-03-15 | P9D.SI | SGD | XD | $0.5750 | $0.5700 | $0.5800 | $0.5600 | $0.5750 | 329,900 |
| 2021-03-12 | P9D.SI | SGD | XD | $0.5750 | $0.5750 | $0.5950 | $0.5550 | $0.5750 | 210,200 |
| 2021-03-11 | P9D.SI | SGD | CD | $0.5850 | $0.5850 | $0.6000 | $0.5850 | $0.6000 | 270,000 |
| 2021-03-10 | P9D.SI | SGD | CD | $0.6000 | $0.5900 | $0.6000 | $0.5750 | $0.6000 | 128,300 |
| 2021-03-09 | P9D.SI | SGD | CD | $0.6000 | $0.5900 | $0.6100 | $0.5800 | $0.6000 | 103,800 |
| 2021-03-08 | P9D.SI | SGD | CD | $0.6100 | $0.5900 | $0.6150 | $0.6000 | $0.6100 | 444,500 |
| 2021-03-05 | P9D.SI | SGD | CD | $0.6150 | $0.5900 | $0.6200 | $0.6000 | $0.6100 | 428,200 |
| 2021-03-04 | P9D.SI | SGD | CD | $0.6150 | $0.6000 | $0.6300 | $0.6000 | $0.6150 | 354,700 |
| 2021-03-03 | P9D.SI | SGD | CD | $0.6250 | $0.6150 | $0.6300 | $0.6150 | $0.6250 | 115,600 |
| 2021-03-02 | P9D.SI | SGD | CD | $0.6300 | $0.6250 | $0.6300 | $0.6200 | $0.6300 | 47,600 |
| 2021-03-01 | P9D.SI | SGD | CD | $0.6200 | $0.6000 | $0.6600 | $0.6100 | $0.6200 | 834,600 |
| 2021-02-26 | P9D.SI | SGD | CD | $0.6000 | $0.5700 | $0.6000 | $0.5900 | $0.6000 | 524,300 |
| 2021-02-25 | P9D.SI | SGD | CD | $0.5800 | $0.5800 | $0.5900 | $0.5800 | $0.5850 | 228,000 |
| 2021-02-24 | P9D.SI | SGD | CD | $0.5700 | $0.5650 | $0.5800 | $0.5700 | $0.5800 | 269,500 |
| 2021-02-23 | P9D.SI | SGD | CD | $0.5700 | $0.5600 | $0.5750 | $0.5650 | $0.5700 | 129,900 |
| 2021-02-22 | P9D.SI | SGD | CD | $0.5700 | $0.5550 | $0.5800 | $0.5600 | $0.5700 | 662,100 |
| 2021-02-19 | P9D.SI | SGD | CD | $0.5500 | $0.5450 | $0.5600 | $0.5500 | $0.5550 | 255,500 |
| 2021-02-18 | P9D.SI | SGD | CD | $0.5500 | $0.5450 | $0.5550 | $0.5450 | $0.5500 | 119,500 |
| 2021-02-17 | P9D.SI | SGD | CD | $0.5550 | $0.5550 | $0.5700 | $0.5550 | $0.5650 | 210,100 |
| 2021-02-16 | P9D.SI | SGD | CD | $0.5600 | $0.5600 | $0.5750 | $0.5600 | $0.5650 | 138,200 |
| 2021-02-15 | P9D.SI | SGD | CD | $0.5750 | $0.5600 | $0.5800 | $0.5650 | $0.5700 | 733,400 |
| 2021-02-11 | P9D.SI | SGD | CD | $0.5750 | $0.5750 | $0.5950 | $0.5700 | $0.5750 | 678,400 |
| 2021-02-10 | P9D.SI | SGD | $0.5750 | $0.5600 | $0.5750 | $0.5650 | $0.5750 | 299,300 |