Civmec
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2025-11-11 | P9D.SI | SGD | $1.1200 | $1.1100 | $1.1300 | $1.1100 | $1.1200 | 42,800 | |
| 2025-11-10 | P9D.SI | SGD | $1.1300 | $1.1100 | $1.1400 | $1.1200 | $1.1300 | 56,500 | |
| 2025-11-07 | P9D.SI | SGD | $1.1200 | $1.1000 | $1.1400 | $1.1100 | $1.1200 | 114,000 | |
| 2025-11-06 | P9D.SI | SGD | $1.1300 | $1.1100 | $1.1500 | $1.1200 | $1.1300 | 55,600 | |
| 2025-11-05 | P9D.SI | SGD | $1.1200 | $1.1100 | $1.1400 | $1.1100 | $1.1200 | 189,600 | |
| 2025-11-04 | P9D.SI | SGD | $1.1500 | $1.1500 | $1.1800 | $1.1500 | $1.1700 | 81,900 | |
| 2025-11-03 | P9D.SI | SGD | $1.1700 | $1.1600 | $1.1900 | $1.1700 | $1.1800 | 346,300 | |
| 2025-10-31 | P9D.SI | SGD | $1.1500 | $1.1500 | $1.1800 | $1.1500 | $1.1600 | 408,400 | |
| 2025-10-30 | P9D.SI | SGD | $1.1800 | $1.1500 | $1.1900 | $1.1700 | $1.1800 | 637,300 | |
| 2025-10-29 | P9D.SI | SGD | $1.1600 | $1.1500 | $1.1800 | $1.1600 | $1.1700 | 195,800 | |
| 2025-10-28 | P9D.SI | SGD | $1.1600 | $1.1600 | $1.1700 | $1.1600 | $1.1700 | 145,200 | |
| 2025-10-27 | P9D.SI | SGD | $1.1700 | $1.1200 | $1.1800 | $1.1600 | $1.1700 | 676,800 | |
| 2025-10-24 | P9D.SI | SGD | $1.1200 | $1.1200 | $1.1200 | $1.1200 | $1.1300 | 92,700 | |
| 2025-10-23 | P9D.SI | SGD | $1.1200 | $1.1000 | $1.1200 | $1.1000 | $1.1200 | 75,600 | |
| 2025-10-22 | P9D.SI | SGD | $1.1000 | $1.0800 | $1.1100 | $1.1000 | $1.1100 | 196,000 | |
| 2025-10-21 | P9D.SI | SGD | $1.0900 | $1.0700 | $1.1100 | $1.0900 | $1.1000 | 188,600 | |
| 2025-10-17 | P9D.SI | SGD | $1.0600 | $1.0500 | $1.0700 | $1.0500 | $1.0600 | 197,900 | |
| 2025-10-16 | P9D.SI | SGD | $1.0700 | $1.0700 | $1.0900 | $1.0700 | $1.0800 | 83,300 | |
| 2025-10-15 | P9D.SI | SGD | $1.0900 | $1.0700 | $1.1000 | $1.0700 | $1.0900 | 76,500 | |
| 2025-10-14 | P9D.SI | SGD | XD | $1.0800 | $1.0600 | $1.1000 | $1.0600 | $1.0800 | 196,900 |
| 2025-10-13 | P9D.SI | SGD | XD | $1.1000 | $1.0600 | $1.1100 | $1.0800 | $1.1000 | 360,700 |
| 2025-10-10 | P9D.SI | SGD | CD | $1.1400 | $1.1200 | $1.1500 | $1.1300 | $1.1400 | 328,700 |
| 2025-10-09 | P9D.SI | SGD | CD | $1.1300 | $1.1300 | $1.1500 | $1.1300 | $1.1400 | 100,700 |
| 2025-10-08 | P9D.SI | SGD | CD | $1.1500 | $1.1200 | $1.1500 | $1.1300 | $1.1500 | 246,600 |
| 2025-10-07 | P9D.SI | SGD | CD | $1.1300 | $1.1200 | $1.1500 | $1.1200 | $1.1400 | 317,600 |
| 2025-10-06 | P9D.SI | SGD | CD | $1.1400 | $1.1400 | $1.1500 | $1.1400 | $1.1500 | 170,100 |
| 2025-10-03 | P9D.SI | SGD | CD | $1.1400 | $1.1400 | $1.1600 | $1.1400 | $1.1600 | 183,700 |
| 2025-10-02 | P9D.SI | SGD | CD | $1.1500 | $1.1400 | $1.1600 | $1.1400 | $1.1500 | 211,800 |
| 2025-10-01 | P9D.SI | SGD | CD | $1.1500 | $1.1300 | $1.1500 | $1.1300 | $1.1500 | 243,600 |
| 2025-09-30 | P9D.SI | SGD | CD | $1.1300 | $1.1000 | $1.1400 | $1.1100 | $1.1300 | 272,400 |
| 2025-09-29 | P9D.SI | SGD | CD | $1.1200 | $1.1100 | $1.1500 | $1.1200 | $1.1300 | 266,500 |