Civmec
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-09-18 | P9D.SI | SGD | CD | $0.3700 | $0.3700 | $0.3950 | $0.3700 | $0.3900 | 26,100 |
| 2020-09-17 | P9D.SI | SGD | CD | $0.3750 | $0.3750 | $0.3900 | $0.3750 | $0.3850 | 6,100 |
| 2020-09-16 | P9D.SI | SGD | CD | $0.3950 | $0.3800 | $0.3950 | $0.3750 | $0.3950 | 126,600 |
| 2020-09-15 | P9D.SI | SGD | CD | $0.3950 | $0.3650 | $0.3950 | $0.3650 | $0.3950 | 32,200 |
| 2020-09-14 | P9D.SI | SGD | CD | $0.3800 | $0.3800 | $0.3900 | $0.3700 | $0.3900 | 9,000 |
| 2020-09-11 | P9D.SI | SGD | CD | $0.3800 | $0.3650 | $0.3800 | $0.3650 | $0.3900 | 57,000 |
| 2020-09-10 | P9D.SI | SGD | CD | $0.3550 | $0.3400 | $0.3950 | $0.3550 | $0.3750 | 157,100 |
| 2020-09-09 | P9D.SI | SGD | CD | $0.3700 | $0.3400 | $0.3750 | $0.3450 | $0.3900 | 26,700 |
| 2020-09-08 | P9D.SI | SGD | CD | $0.3500 | $0.3500 | $0.3900 | $0.3550 | $0.3900 | 13,900 |
| 2020-09-07 | P9D.SI | SGD | CD | $0.3700 | $0.3700 | $0.3700 | $0.3750 | $0.3950 | 32,000 |
| 2020-09-04 | P9D.SI | SGD | CD | $0.3800 | $0.3800 | $0.3900 | $0.3750 | $0.3950 | 237,500 |
| 2020-09-03 | P9D.SI | SGD | $0.3850 | $0.3800 | $0.4000 | $0.3850 | $0.3900 | 108,300 | |
| 2020-09-02 | P9D.SI | SGD | $0.3950 | $0.3950 | $0.4300 | $0.3950 | $0.4000 | 89,900 | |
| 2020-09-01 | P9D.SI | SGD | $0.4100 | $0.0000 | $0.0000 | $0.4000 | $0.4050 | 0 | |
| 2020-08-31 | P9D.SI | SGD | $0.4100 | $0.4100 | $0.4450 | $0.4050 | $0.4100 | 63,600 | |
| 2020-08-28 | P9D.SI | SGD | $0.4200 | $0.4150 | $0.4650 | $0.4200 | $0.4250 | 1,603,500 | |
| 2020-08-27 | P9D.SI | SGD | $0.3900 | $0.3800 | $0.3950 | $0.3850 | $0.3900 | 126,700 | |
| 2020-08-26 | P9D.SI | SGD | $0.3850 | $0.3850 | $0.3850 | $0.3800 | $0.3900 | 50,000 | |
| 2020-08-25 | P9D.SI | SGD | $0.3900 | $0.3850 | $0.3900 | $0.3850 | $0.3950 | 125,000 | |
| 2020-08-24 | P9D.SI | SGD | $0.3950 | $0.3850 | $0.3950 | $0.3850 | $0.3950 | 107,200 | |
| 2020-08-21 | P9D.SI | SGD | $0.3800 | $0.3800 | $0.4050 | $0.3800 | $0.3950 | 50,500 | |
| 2020-08-20 | P9D.SI | SGD | $0.3900 | $0.3800 | $0.4050 | $0.3800 | $0.3950 | 133,000 | |
| 2020-08-19 | P9D.SI | SGD | $0.4000 | $0.3800 | $0.4000 | $0.3850 | $0.4000 | 415,500 | |
| 2020-08-18 | P9D.SI | SGD | $0.3850 | $0.3800 | $0.3850 | $0.3700 | $0.3850 | 300,000 | |
| 2020-08-17 | P9D.SI | SGD | $0.3700 | $0.0000 | $0.0000 | $0.3600 | $0.3900 | 0 | |
| 2020-08-14 | P9D.SI | SGD | $0.3700 | $0.3700 | $0.3700 | $0.3850 | $0.3900 | 16,100 | |
| 2020-08-13 | P9D.SI | SGD | $0.3750 | $0.3600 | $0.3750 | $0.3600 | $0.3750 | 151,500 | |
| 2020-08-12 | P9D.SI | SGD | $0.3700 | $0.0000 | $0.0000 | $0.3600 | $0.3750 | 0 | |
| 2020-08-11 | P9D.SI | SGD | $0.3700 | $0.0000 | $0.0000 | $0.3650 | $0.3750 | 0 | |
| 2020-08-07 | P9D.SI | SGD | $0.3700 | $0.0000 | $0.0000 | $0.3600 | $0.3750 | 0 | |
| 2020-08-06 | P9D.SI | SGD | $0.3700 | $0.0000 | $0.0000 | $0.3600 | $0.3750 | 0 | |
| 2020-08-05 | P9D.SI | SGD | $0.3700 | $0.3700 | $0.3700 | $0.3600 | $0.3650 | 2,300 | |
| 2020-08-04 | P9D.SI | SGD | $0.3500 | $0.3500 | $0.3500 | $0.3650 | $0.3750 | 50,000 | |
| 2020-08-03 | P9D.SI | SGD | $0.3550 | $0.0000 | $0.0000 | $0.3550 | $0.3750 | 0 | |
| 2020-07-30 | P9D.SI | SGD | $0.3550 | $0.3500 | $0.3750 | $0.3550 | $0.3750 | 146,600 | |
| 2020-07-29 | P9D.SI | SGD | $0.3650 | $0.3600 | $0.3800 | $0.3550 | $0.3650 | 62,000 | |
| 2020-07-28 | P9D.SI | SGD | $0.3650 | $0.3650 | $0.3800 | $0.3650 | $0.3750 | 90,000 | |
| 2020-07-27 | P9D.SI | SGD | $0.3800 | $0.3700 | $0.3800 | $0.3700 | $0.3800 | 23,100 | |
| 2020-07-24 | P9D.SI | SGD | $0.3800 | $0.3650 | $0.3850 | $0.3700 | $0.3800 | 112,000 | |
| 2020-07-23 | P9D.SI | SGD | $0.3850 | $0.3750 | $0.3900 | $0.3750 | $0.3850 | 76,000 | |
| 2020-07-22 | P9D.SI | SGD | $0.4050 | $0.0000 | $0.0000 | $0.3700 | $0.3800 | 0 | |
| 2020-07-21 | P9D.SI | SGD | $0.4050 | $0.3700 | $0.4050 | $0.3850 | $0.4050 | 62,100 | |
| 2020-07-20 | P9D.SI | SGD | $0.4000 | $0.4000 | $0.4350 | $0.4000 | $0.4200 | 1,110,800 | |
| 2020-07-17 | P9D.SI | SGD | $0.4000 | $0.3600 | $0.4050 | $0.3600 | $0.4000 | 65,900 | |
| 2020-07-16 | P9D.SI | SGD | $0.3700 | $0.0000 | $0.0000 | $0.3500 | $0.4250 | 0 | |
| 2020-07-15 | P9D.SI | SGD | $0.3700 | $0.0000 | $0.0000 | $0.3600 | $0.3750 | 0 | |
| 2020-07-14 | P9D.SI | SGD | $0.3700 | $0.0000 | $0.0000 | $0.3500 | $0.3750 | 0 | |
| 2020-07-13 | P9D.SI | SGD | $0.3700 | $0.3550 | $0.3800 | $0.3600 | $0.3700 | 61,900 | |
| 2020-07-09 | P9D.SI | SGD | $0.3600 | $0.0000 | $0.0000 | $0.3500 | $0.3600 | 0 | |
| 2020-07-08 | P9D.SI | SGD | $0.3600 | $0.3450 | $0.3650 | $0.3500 | $0.3600 | 65,000 |