Civmec
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-10-05 | P9D.SI | SGD | CD | $0.5700 | $0.5700 | $0.5800 | $0.5700 | $0.5850 | 225,200 |
| 2021-10-04 | P9D.SI | SGD | CD | $0.5850 | $0.5700 | $0.5850 | $0.5750 | $0.5850 | 172,800 |
| 2021-10-01 | P9D.SI | SGD | CD | $0.5850 | $0.5750 | $0.5900 | $0.5800 | $0.5850 | 297,800 |
| 2021-09-30 | P9D.SI | SGD | CD | $0.5850 | $0.5750 | $0.6200 | $0.5800 | $0.5850 | 476,600 |
| 2021-09-29 | P9D.SI | SGD | CD | $0.5900 | $0.5800 | $0.6100 | $0.5900 | $0.5950 | 323,400 |
| 2021-09-28 | P9D.SI | SGD | CD | $0.6100 | $0.6100 | $0.6200 | $0.6100 | $0.6200 | 222,900 |
| 2021-09-27 | P9D.SI | SGD | CD | $0.6200 | $0.6100 | $0.6200 | $0.6100 | $0.6200 | 193,700 |
| 2021-09-24 | P9D.SI | SGD | CD | $0.6200 | $0.6100 | $0.6250 | $0.6100 | $0.6200 | 303,400 |
| 2021-09-23 | P9D.SI | SGD | CD | $0.6250 | $0.6200 | $0.6350 | $0.6150 | $0.6250 | 169,000 |
| 2021-09-22 | P9D.SI | SGD | CD | $0.6250 | $0.6150 | $0.6350 | $0.6200 | $0.6250 | 162,600 |
| 2021-09-21 | P9D.SI | SGD | CD | $0.6250 | $0.6100 | $0.6350 | $0.6250 | $0.6300 | 402,600 |
| 2021-09-20 | P9D.SI | SGD | CD | $0.6300 | $0.6200 | $0.6600 | $0.6250 | $0.6300 | 584,800 |
| 2021-09-17 | P9D.SI | SGD | CD | $0.6550 | $0.6500 | $0.6600 | $0.6550 | $0.6600 | 164,000 |
| 2021-09-16 | P9D.SI | SGD | CD | $0.6550 | $0.6450 | $0.6650 | $0.6450 | $0.6550 | 370,000 |
| 2021-09-15 | P9D.SI | SGD | CD | $0.6550 | $0.6250 | $0.6550 | $0.6450 | $0.6550 | 495,900 |
| 2021-09-14 | P9D.SI | SGD | CD | $0.6600 | $0.6550 | $0.6650 | $0.6550 | $0.6600 | 271,800 |
| 2021-09-13 | P9D.SI | SGD | CD | $0.6600 | $0.6600 | $0.6750 | $0.6600 | $0.6650 | 157,000 |
| 2021-09-10 | P9D.SI | SGD | CD | $0.6750 | $0.6600 | $0.6800 | $0.6700 | $0.6750 | 200,300 |
| 2021-09-09 | P9D.SI | SGD | CD | $0.6650 | $0.6600 | $0.6750 | $0.6600 | $0.6650 | 181,200 |
| 2021-09-08 | P9D.SI | SGD | CD | $0.6750 | $0.6700 | $0.6800 | $0.6700 | $0.6750 | 210,800 |
| 2021-09-07 | P9D.SI | SGD | CD | $0.6800 | $0.6600 | $0.6850 | $0.6700 | $0.6800 | 477,200 |
| 2021-09-06 | P9D.SI | SGD | CD | $0.6650 | $0.6600 | $0.6650 | $0.6600 | $0.6650 | 385,600 |
| 2021-09-03 | P9D.SI | SGD | CD | $0.6650 | $0.6550 | $0.6650 | $0.6600 | $0.6650 | 451,000 |
| 2021-09-02 | P9D.SI | SGD | CD | $0.6600 | $0.6550 | $0.6750 | $0.6600 | $0.6650 | 609,200 |
| 2021-09-01 | P9D.SI | SGD | CD | $0.6650 | $0.6550 | $0.6700 | $0.6650 | $0.6700 | 491,300 |
| 2021-08-31 | P9D.SI | SGD | CD | $0.6700 | $0.6550 | $0.6850 | $0.6600 | $0.6700 | 622,800 |
| 2021-08-30 | P9D.SI | SGD | CD | $0.6600 | $0.6550 | $0.7000 | $0.6550 | $0.6600 | 1,315,400 |
| 2021-08-27 | P9D.SI | SGD | CD | $0.6850 | $0.6750 | $0.7350 | $0.6800 | $0.6900 | 2,391,500 |
| 2021-08-26 | P9D.SI | SGD | $0.7400 | $0.7350 | $0.7450 | $0.7350 | $0.7400 | 332,400 | |
| 2021-08-25 | P9D.SI | SGD | $0.7450 | $0.7300 | $0.7450 | $0.7400 | $0.7450 | 441,500 | |
| 2021-08-24 | P9D.SI | SGD | $0.7350 | $0.7350 | $0.7500 | $0.7350 | $0.7400 | 510,500 | |
| 2021-08-23 | P9D.SI | SGD | $0.7450 | $0.7400 | $0.7600 | $0.7400 | $0.7450 | 1,465,700 | |
| 2021-08-20 | P9D.SI | SGD | $0.7400 | $0.7300 | $0.7400 | $0.7350 | $0.7400 | 260,300 | |
| 2021-08-19 | P9D.SI | SGD | $0.7300 | $0.7250 | $0.7400 | $0.7300 | $0.7350 | 773,300 | |
| 2021-08-18 | P9D.SI | SGD | $0.7350 | $0.7300 | $0.7450 | $0.7350 | $0.7400 | 757,200 | |
| 2021-08-17 | P9D.SI | SGD | $0.7250 | $0.7200 | $0.7450 | $0.7250 | $0.7350 | 782,500 | |
| 2021-08-16 | P9D.SI | SGD | $0.7400 | $0.7350 | $0.7500 | $0.7400 | $0.7500 | 729,400 | |
| 2021-08-13 | P9D.SI | SGD | $0.7500 | $0.7400 | $0.7550 | $0.7450 | $0.7500 | 913,100 | |
| 2021-08-12 | P9D.SI | SGD | $0.7450 | $0.7450 | $0.7650 | $0.7450 | $0.7550 | 3,137,300 | |
| 2021-08-11 | P9D.SI | SGD | $0.7550 | $0.7400 | $0.7650 | $0.7450 | $0.7550 | 1,556,400 | |
| 2021-08-10 | P9D.SI | SGD | $0.7400 | $0.7350 | $0.7500 | $0.7400 | $0.7450 | 421,500 | |
| 2021-08-06 | P9D.SI | SGD | $0.7500 | $0.7400 | $0.7500 | $0.7450 | $0.7500 | 308,100 | |
| 2021-08-05 | P9D.SI | SGD | $0.7500 | $0.7400 | $0.7550 | $0.7450 | $0.7550 | 1,093,900 | |
| 2021-08-04 | P9D.SI | SGD | $0.7500 | $0.7300 | $0.7750 | $0.7450 | $0.7600 | 4,187,500 | |
| 2021-08-03 | P9D.SI | SGD | $0.7300 | $0.7100 | $0.7350 | $0.7300 | $0.7350 | 635,100 | |
| 2021-08-02 | P9D.SI | SGD | $0.7100 | $0.7100 | $0.7200 | $0.7050 | $0.7100 | 790,000 | |
| 2021-07-30 | P9D.SI | SGD | $0.7200 | $0.7100 | $0.7200 | $0.7150 | $0.7200 | 1,333,900 | |
| 2021-07-29 | P9D.SI | SGD | $0.7150 | $0.7150 | $0.7200 | $0.7150 | $0.7200 | 1,479,500 | |
| 2021-07-28 | P9D.SI | SGD | $0.7150 | $0.7050 | $0.7200 | $0.7100 | $0.7150 | 1,119,000 | |
| 2021-07-27 | P9D.SI | SGD | $0.7200 | $0.7150 | $0.7400 | $0.7200 | $0.7300 | 945,500 |