Civmec
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-11-27 | P9D.SI | SGD | XD | $0.3900 | $0.3900 | $0.3900 | $0.3650 | $0.3900 | 16,000 |
| 2020-11-26 | P9D.SI | SGD | CD | $0.3900 | $0.3900 | $0.3900 | $0.3850 | $0.3900 | 35,400 |
| 2020-11-25 | P9D.SI | SGD | CD | $0.3900 | $0.3900 | $0.3900 | $0.3850 | $0.3900 | 5,000 |
| 2020-11-24 | P9D.SI | SGD | CD | $0.3950 | $0.3950 | $0.3950 | $0.3800 | $0.4000 | 11,500 |
| 2020-11-23 | P9D.SI | SGD | CD | $0.4000 | $0.0000 | $0.0000 | $0.3750 | $0.4000 | 0 |
| 2020-11-20 | P9D.SI | SGD | CD | $0.4000 | $0.3950 | $0.4000 | $0.3900 | $0.4000 | 31,000 |
| 2020-11-19 | P9D.SI | SGD | CD | $0.3950 | $0.3900 | $0.3950 | $0.3700 | $0.3950 | 33,000 |
| 2020-11-18 | P9D.SI | SGD | CD | $0.3850 | $0.3650 | $0.3850 | $0.3800 | $0.3850 | 25,100 |
| 2020-11-17 | P9D.SI | SGD | CD | $0.3800 | $0.0000 | $0.0000 | $0.3800 | $0.3950 | 0 |
| 2020-11-16 | P9D.SI | SGD | CD | $0.3800 | $0.0000 | $0.0000 | $0.3650 | $0.3900 | 0 |
| 2020-11-13 | P9D.SI | SGD | CD | $0.3800 | $0.3800 | $0.3900 | $0.3750 | $0.3900 | 53,000 |
| 2020-11-12 | P9D.SI | SGD | CD | $0.3800 | $0.3800 | $0.3900 | $0.3800 | $0.3900 | 56,200 |
| 2020-11-11 | P9D.SI | SGD | CD | $0.3800 | $0.3800 | $0.3800 | $0.3800 | $0.3950 | 20,000 |
| 2020-11-10 | P9D.SI | SGD | CD | $0.4000 | $0.4000 | $0.4000 | $0.3800 | $0.3900 | 100 |
| 2020-11-09 | P9D.SI | SGD | CD | $0.3850 | $0.3850 | $0.4100 | $0.3850 | $0.4100 | 70,800 |
| 2020-11-06 | P9D.SI | SGD | CD | $0.3800 | $0.3800 | $0.3800 | $0.3800 | $0.4100 | 900 |
| 2020-11-05 | P9D.SI | SGD | CD | $0.3950 | $0.3850 | $0.4100 | $0.3850 | $0.3950 | 19,300 |
| 2020-11-04 | P9D.SI | SGD | CD | $0.3950 | $0.3850 | $0.3950 | $0.3600 | $0.3950 | 133,000 |
| 2020-11-03 | P9D.SI | SGD | CD | $0.3950 | $0.3950 | $0.3950 | $0.3800 | $0.3900 | 1,200 |
| 2020-11-02 | P9D.SI | SGD | CD | $0.3900 | $0.3800 | $0.3900 | $0.3750 | $0.4000 | 16,000 |
| 2020-10-30 | P9D.SI | SGD | CD | $0.3900 | $0.0000 | $0.0000 | $0.3800 | $0.4200 | 0 |
| 2020-10-29 | P9D.SI | SGD | CD | $0.3900 | $0.0000 | $0.0000 | $0.3700 | $0.4200 | 0 |
| 2020-10-28 | P9D.SI | SGD | CD | $0.3900 | $0.3900 | $0.3900 | $0.3800 | $0.3900 | 10,000 |
| 2020-10-27 | P9D.SI | SGD | CD | $0.4150 | $0.0000 | $0.0000 | $0.3900 | $0.4150 | 0 |
| 2020-10-26 | P9D.SI | SGD | CD | $0.4150 | $0.0000 | $0.0000 | $0.3700 | $0.4150 | 0 |
| 2020-10-23 | P9D.SI | SGD | CD | $0.4150 | $0.0000 | $0.0000 | $0.3900 | $0.4150 | 0 |
| 2020-10-22 | P9D.SI | SGD | CD | $0.4150 | $0.2900 | $0.4150 | $0.3750 | $0.4150 | 200,200 |
| 2020-10-21 | P9D.SI | SGD | CD | $0.4200 | $0.4000 | $0.4200 | $0.3850 | $0.4150 | 1,400 |
| 2020-10-20 | P9D.SI | SGD | CD | $0.4050 | $0.0000 | $0.0000 | $0.3700 | $0.4000 | 0 |
| 2020-10-19 | P9D.SI | SGD | CD | $0.4050 | $0.0000 | $0.0000 | $0.3850 | $0.4000 | 0 |
| 2020-10-16 | P9D.SI | SGD | CD | $0.4050 | $0.4000 | $0.4050 | $0.3800 | $0.4000 | 10,000 |
| 2020-10-15 | P9D.SI | SGD | CD | $0.3800 | $0.3800 | $0.4000 | $0.3800 | $0.3950 | 13,000 |
| 2020-10-14 | P9D.SI | SGD | CD | $0.4000 | $0.4000 | $0.4150 | $0.4000 | $0.4100 | 143,500 |
| 2020-10-13 | P9D.SI | SGD | CD | $0.4000 | $0.3850 | $0.4000 | $0.3850 | $0.4000 | 493,600 |
| 2020-10-12 | P9D.SI | SGD | CD | $0.3700 | $0.3700 | $0.3700 | $0.3700 | $0.3850 | 15,000 |
| 2020-10-09 | P9D.SI | SGD | CD | $0.3700 | $0.3700 | $0.3750 | $0.3700 | $0.3850 | 48,400 |
| 2020-10-08 | P9D.SI | SGD | CD | $0.3700 | $0.3700 | $0.3750 | $0.3700 | $0.3850 | 12,800 |
| 2020-10-07 | P9D.SI | SGD | CD | $0.3700 | $0.3700 | $0.3750 | $0.3700 | $0.3850 | 50,000 |
| 2020-10-06 | P9D.SI | SGD | CD | $0.3850 | $0.3800 | $0.3900 | $0.3800 | $0.3850 | 114,600 |
| 2020-10-05 | P9D.SI | SGD | CD | $0.3700 | $0.3700 | $0.3700 | $0.3700 | $0.3800 | 17,000 |
| 2020-10-02 | P9D.SI | SGD | CD | $0.3600 | $0.3600 | $0.3600 | $0.3500 | $0.3800 | 5,000 |
| 2020-10-01 | P9D.SI | SGD | CD | $0.3700 | $0.3650 | $0.3800 | $0.3650 | $0.3700 | 21,800 |
| 2020-09-30 | P9D.SI | SGD | CD | $0.3700 | $0.0000 | $0.0000 | $0.3650 | $0.3850 | 0 |
| 2020-09-29 | P9D.SI | SGD | CD | $0.3700 | $0.3700 | $0.3700 | $0.3650 | $0.3700 | 20,000 |
| 2020-09-28 | P9D.SI | SGD | CD | $0.3700 | $0.3700 | $0.3700 | $0.3700 | $0.3900 | 38,000 |
| 2020-09-25 | P9D.SI | SGD | CD | $0.3700 | $0.0000 | $0.0000 | $0.3700 | $0.3800 | 0 |
| 2020-09-24 | P9D.SI | SGD | CD | $0.3700 | $0.3700 | $0.3700 | $0.3700 | $0.3800 | 5,000 |
| 2020-09-23 | P9D.SI | SGD | CD | $0.3850 | $0.3700 | $0.3850 | $0.3700 | $0.3850 | 11,900 |
| 2020-09-22 | P9D.SI | SGD | CD | $0.3800 | $0.3700 | $0.3850 | $0.3700 | $0.3800 | 48,100 |
| 2020-09-21 | P9D.SI | SGD | CD | $0.3700 | $0.3700 | $0.3800 | $0.3700 | $0.3750 | 53,000 |