Civmec
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-09-11 | P9D.SI | SGD | CD | $0.9450 | $0.9300 | $0.9500 | $0.9350 | $0.9450 | 118,300 |
| 2024-09-10 | P9D.SI | SGD | CD | $0.9300 | $0.9300 | $0.9450 | $0.9300 | $0.9400 | 74,900 |
| 2024-09-09 | P9D.SI | SGD | CD | $0.9450 | $0.9350 | $0.9450 | $0.9400 | $0.9450 | 71,600 |
| 2024-09-06 | P9D.SI | SGD | CD | $0.9350 | $0.9250 | $0.9400 | $0.9350 | $0.9400 | 77,100 |
| 2024-09-05 | P9D.SI | SGD | SUSPCD | $0.9100 | $0.9100 | $0.9600 | $0.9100 | $0.9150 | 214,900 |
| 2024-09-04 | P9D.SI | SGD | SUSPCD | $0.9400 | $0.0000 | $0.0000 | $0.0000 | $0.0000 | 0 |
| 2024-09-03 | P9D.SI | SGD | SUSPCDXE | $0.9400 | $0.0000 | $0.0000 | $0.0000 | $0.0000 | 0 |
| 2024-09-02 | P9D.SI | SGD | SUSPCDXE | $0.9400 | $0.0000 | $0.0000 | $0.0000 | $0.0000 | 0 |
| 2024-08-30 | P9D.SI | SGD | CECD | $0.9400 | $0.9300 | $0.9600 | $0.9400 | $0.9450 | 688,100 |
| 2024-08-29 | P9D.SI | SGD | CE | $0.9350 | $0.9150 | $0.9350 | $0.9300 | $0.9350 | 189,600 |
| 2024-08-28 | P9D.SI | SGD | CE | $0.9200 | $0.9100 | $0.9250 | $0.9200 | $0.9250 | 474,300 |
| 2024-08-27 | P9D.SI | SGD | CE | $0.9150 | $0.9050 | $0.9150 | $0.9100 | $0.9150 | 118,500 |
| 2024-08-26 | P9D.SI | SGD | $0.9050 | $0.9000 | $0.9100 | $0.9050 | $0.9100 | 124,400 | |
| 2024-08-23 | P9D.SI | SGD | $0.9100 | $0.9050 | $0.9100 | $0.9050 | $0.9100 | 154,900 | |
| 2024-08-22 | P9D.SI | SGD | $0.9050 | $0.8850 | $0.9100 | $0.9050 | $0.9100 | 169,200 | |
| 2024-08-21 | P9D.SI | SGD | $0.8900 | $0.8800 | $0.8950 | $0.8850 | $0.8950 | 44,500 | |
| 2024-08-20 | P9D.SI | SGD | $0.8800 | $0.8800 | $0.8950 | $0.8800 | $0.8950 | 69,000 | |
| 2024-08-19 | P9D.SI | SGD | $0.8850 | $0.8800 | $0.8900 | $0.8850 | $0.8900 | 112,000 | |
| 2024-08-16 | P9D.SI | SGD | $0.8900 | $0.8900 | $0.8900 | $0.8850 | $0.8900 | 88,700 | |
| 2024-08-15 | P9D.SI | SGD | $0.8900 | $0.8900 | $0.9050 | $0.8850 | $0.8900 | 189,600 | |
| 2024-08-14 | P9D.SI | SGD | $0.8950 | $0.8950 | $0.9000 | $0.8950 | $0.9000 | 14,600 | |
| 2024-08-13 | P9D.SI | SGD | $0.8950 | $0.8950 | $0.9100 | $0.8950 | $0.9000 | 55,500 | |
| 2024-08-12 | P9D.SI | SGD | $0.8900 | $0.8900 | $0.9150 | $0.8900 | $0.9000 | 128,800 | |
| 2024-08-08 | P9D.SI | SGD | $0.8900 | $0.8850 | $0.9100 | $0.8850 | $0.8900 | 124,700 | |
| 2024-08-07 | P9D.SI | SGD | $0.9050 | $0.9000 | $0.9200 | $0.9050 | $0.9100 | 328,300 | |
| 2024-08-06 | P9D.SI | SGD | $0.9200 | $0.8850 | $0.9500 | $0.9100 | $0.9200 | 407,000 | |
| 2024-08-05 | P9D.SI | SGD | $0.8800 | $0.8800 | $0.9100 | $0.8800 | $0.8850 | 717,300 | |
| 2024-08-02 | P9D.SI | SGD | $0.9200 | $0.9100 | $0.9700 | $0.9150 | $0.9200 | 508,000 | |
| 2024-08-01 | P9D.SI | SGD | $0.9500 | $0.9450 | $0.9850 | $0.9500 | $0.9600 | 69,700 | |
| 2024-07-31 | P9D.SI | SGD | $0.9750 | $0.9650 | $0.9950 | $0.9650 | $0.9750 | 243,800 | |
| 2024-07-30 | P9D.SI | SGD | $0.9950 | $0.9850 | $1.0300 | $0.9900 | $0.9950 | 372,300 | |
| 2024-07-29 | P9D.SI | SGD | $0.9950 | $0.9600 | $0.9950 | $0.9900 | $0.9950 | 838,100 | |
| 2024-07-26 | P9D.SI | SGD | $0.9600 | $0.9450 | $0.9700 | $0.9550 | $0.9600 | 433,900 | |
| 2024-07-25 | P9D.SI | SGD | $0.9400 | $0.9400 | $0.9550 | $0.9400 | $0.9450 | 142,800 | |
| 2024-07-24 | P9D.SI | SGD | $0.9500 | $0.9450 | $0.9650 | $0.9450 | $0.9500 | 659,200 | |
| 2024-07-23 | P9D.SI | SGD | $0.9450 | $0.9350 | $0.9450 | $0.9350 | $0.9400 | 254,000 | |
| 2024-07-22 | P9D.SI | SGD | $0.9350 | $0.9200 | $0.9650 | $0.9350 | $0.9400 | 522,400 | |
| 2024-07-19 | P9D.SI | SGD | $0.9150 | $0.8950 | $0.9200 | $0.9150 | $0.9200 | 689,800 | |
| 2024-07-18 | P9D.SI | SGD | $0.8850 | $0.8750 | $0.8900 | $0.8850 | $0.8900 | 175,200 | |
| 2024-07-17 | P9D.SI | SGD | $0.8750 | $0.8750 | $0.8850 | $0.8750 | $0.8800 | 45,600 | |
| 2024-07-16 | P9D.SI | SGD | $0.8850 | $0.8700 | $0.8850 | $0.8800 | $0.8850 | 30,100 | |
| 2024-07-15 | P9D.SI | SGD | $0.8700 | $0.8550 | $0.8750 | $0.8700 | $0.8750 | 139,200 | |
| 2024-07-12 | P9D.SI | SGD | $0.8700 | $0.8650 | $0.8800 | $0.8650 | $0.8700 | 218,200 | |
| 2024-07-11 | P9D.SI | SGD | $0.8800 | $0.8800 | $0.8850 | $0.8750 | $0.8850 | 78,600 | |
| 2024-07-10 | P9D.SI | SGD | $0.8800 | $0.8800 | $0.8900 | $0.8750 | $0.8800 | 157,700 | |
| 2024-07-09 | P9D.SI | SGD | $0.8800 | $0.8800 | $0.8950 | $0.8800 | $0.8900 | 107,400 | |
| 2024-07-08 | P9D.SI | SGD | $0.8900 | $0.8850 | $0.9150 | $0.8800 | $0.8900 | 266,200 | |
| 2024-07-05 | P9D.SI | SGD | $0.8850 | $0.8550 | $0.8850 | $0.8850 | $0.8900 | 336,700 | |
| 2024-07-04 | P9D.SI | SGD | $0.8500 | $0.8500 | $0.8550 | $0.8500 | $0.8550 | 116,900 | |
| 2024-07-03 | P9D.SI | SGD | $0.8550 | $0.8450 | $0.8550 | $0.8500 | $0.8550 | 110,100 |