Civmec
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-01-22 | P9D.SI | SGD | $1.4000 | $1.3600 | $1.4100 | $1.3900 | $1.4000 | 648,400 | |
| 2026-01-21 | P9D.SI | SGD | $1.3400 | $1.3400 | $1.3600 | $1.3400 | $1.3600 | 161,300 | |
| 2026-01-20 | P9D.SI | SGD | $1.3500 | $1.3400 | $1.3600 | $1.3400 | $1.3500 | 151,700 | |
| 2026-01-19 | P9D.SI | SGD | $1.3500 | $1.3300 | $1.3700 | $1.3300 | $1.3500 | 490,800 | |
| 2026-01-16 | P9D.SI | SGD | $1.3500 | $1.3400 | $1.3600 | $1.3400 | $1.3500 | 118,800 | |
| 2026-01-15 | P9D.SI | SGD | $1.3400 | $1.3300 | $1.3600 | $1.3300 | $1.3400 | 134,900 | |
| 2026-01-14 | P9D.SI | SGD | $1.3600 | $1.3500 | $1.3600 | $1.3500 | $1.3600 | 7,300 | |
| 2026-01-13 | P9D.SI | SGD | $1.3500 | $1.3500 | $1.3700 | $1.3500 | $1.3600 | 156,900 | |
| 2026-01-12 | P9D.SI | SGD | $1.3600 | $1.3500 | $1.3700 | $1.3500 | $1.3600 | 114,100 | |
| 2026-01-09 | P9D.SI | SGD | $1.3600 | $1.3300 | $1.3800 | $1.3500 | $1.3600 | 355,700 | |
| 2026-01-08 | P9D.SI | SGD | $1.3300 | $1.2800 | $1.3500 | $1.3200 | $1.3300 | 905,100 | |
| 2026-01-07 | P9D.SI | SGD | $1.2800 | $1.2700 | $1.2900 | $1.2700 | $1.2800 | 379,700 | |
| 2026-01-06 | P9D.SI | SGD | $1.2700 | $1.2300 | $1.2800 | $1.2600 | $1.2700 | 790,500 | |
| 2026-01-05 | P9D.SI | SGD | $1.2100 | $1.2000 | $1.2500 | $1.1900 | $1.2100 | 1,308,300 | |
| 2026-01-02 | P9D.SI | SGD | $1.1600 | $1.1400 | $1.2000 | $1.1500 | $1.1600 | 690,900 | |
| 2025-12-31 | P9D.SI | SGD | $1.1400 | $1.1300 | $1.1400 | $1.1300 | $1.1400 | 68,300 | |
| 2025-12-30 | P9D.SI | SGD | $1.1400 | $1.1300 | $1.1400 | $1.1300 | $1.1400 | 34,400 | |
| 2025-12-29 | P9D.SI | SGD | $1.1400 | $1.1300 | $1.1400 | $1.1300 | $1.1400 | 381,200 | |
| 2025-12-26 | P9D.SI | SGD | $1.1400 | $1.1300 | $1.1500 | $1.1300 | $1.1400 | 39,000 | |
| 2025-12-24 | P9D.SI | SGD | $1.1500 | $1.1400 | $1.1500 | $1.1400 | $1.1500 | 210,500 | |
| 2025-12-23 | P9D.SI | SGD | $1.1500 | $1.1400 | $1.1500 | $1.1400 | $1.1500 | 271,300 | |
| 2025-12-22 | P9D.SI | SGD | $1.1400 | $1.1400 | $1.1500 | $1.1400 | $1.1500 | 736,800 | |
| 2025-12-19 | P9D.SI | SGD | $1.1400 | $1.1400 | $1.1500 | $1.1300 | $1.1500 | 129,400 | |
| 2025-12-18 | P9D.SI | SGD | $1.1500 | $1.1400 | $1.1500 | $1.1400 | $1.1500 | 188,200 | |
| 2025-12-17 | P9D.SI | SGD | $1.1500 | $1.1400 | $1.1500 | $1.1400 | $1.1500 | 126,000 | |
| 2025-12-16 | P9D.SI | SGD | $1.1400 | $1.1400 | $1.1400 | $1.1300 | $1.1400 | 136,900 | |
| 2025-12-15 | P9D.SI | SGD | $1.1500 | $1.1500 | $1.1600 | $1.1400 | $1.1500 | 124,700 | |
| 2025-12-12 | P9D.SI | SGD | $1.1500 | $1.1500 | $1.1600 | $1.1500 | $1.1600 | 177,600 | |
| 2025-12-11 | P9D.SI | SGD | $1.1500 | $1.1400 | $1.1600 | $1.1500 | $1.1600 | 96,700 | |
| 2025-12-10 | P9D.SI | SGD | $1.1400 | $1.1400 | $1.1400 | $1.1300 | $1.1400 | 78,300 | |
| 2025-12-09 | P9D.SI | SGD | $1.1400 | $1.1300 | $1.1400 | $1.1400 | $1.1500 | 54,800 | |
| 2025-12-08 | P9D.SI | SGD | $1.1400 | $1.1300 | $1.1400 | $1.1300 | $1.1400 | 47,800 | |
| 2025-12-05 | P9D.SI | SGD | $1.1400 | $1.1300 | $1.1400 | $1.1300 | $1.1400 | 25,100 | |
| 2025-12-04 | P9D.SI | SGD | $1.1400 | $1.1300 | $1.1500 | $1.1300 | $1.1400 | 71,200 | |
| 2025-12-03 | P9D.SI | SGD | $1.1500 | $1.1500 | $1.1600 | $1.1500 | $1.1600 | 69,100 | |
| 2025-12-02 | P9D.SI | SGD | $1.1600 | $1.1500 | $1.1600 | $1.1500 | $1.1600 | 112,100 | |
| 2025-12-01 | P9D.SI | SGD | $1.1500 | $1.1400 | $1.1500 | $1.1400 | $1.1500 | 117,100 | |
| 2025-11-28 | P9D.SI | SGD | $1.1500 | $1.1400 | $1.1600 | $1.1400 | $1.1500 | 265,500 | |
| 2025-11-27 | P9D.SI | SGD | $1.1500 | $1.1400 | $1.1500 | $1.1400 | $1.1500 | 119,000 | |
| 2025-11-26 | P9D.SI | SGD | $1.1500 | $1.1300 | $1.1500 | $1.1400 | $1.1500 | 200,300 | |
| 2025-11-25 | P9D.SI | SGD | $1.1400 | $1.1200 | $1.1500 | $1.1400 | $1.1500 | 59,800 | |
| 2025-11-24 | P9D.SI | SGD | $1.1400 | $1.1200 | $1.1400 | $1.1300 | $1.1500 | 137,100 | |
| 2025-11-21 | P9D.SI | SGD | $1.1300 | $1.1200 | $1.1300 | $1.1200 | $1.1300 | 25,400 | |
| 2025-11-20 | P9D.SI | SGD | $1.1300 | $1.1100 | $1.1300 | $1.1200 | $1.1300 | 11,100 | |
| 2025-11-19 | P9D.SI | SGD | $1.1100 | $1.1000 | $1.1200 | $1.1000 | $1.1100 | 138,200 | |
| 2025-11-18 | P9D.SI | SGD | $1.1100 | $1.1000 | $1.1200 | $1.1000 | $1.1100 | 97,200 | |
| 2025-11-17 | P9D.SI | SGD | $1.1100 | $1.1000 | $1.1300 | $1.1100 | $1.1200 | 109,200 | |
| 2025-11-14 | P9D.SI | SGD | $1.1300 | $1.1100 | $1.1300 | $1.1100 | $1.1300 | 6,500 | |
| 2025-11-13 | P9D.SI | SGD | $1.1400 | $1.1200 | $1.1400 | $1.1300 | $1.1400 | 5,800 | |
| 2025-11-12 | P9D.SI | SGD | $1.1300 | $1.1100 | $1.1300 | $1.1200 | $1.1300 | 27,200 |