Civmec
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-03-02 | P9D.SI | SGD | CD | $0.6300 | $0.6250 | $0.6300 | $0.6200 | $0.6300 | 47,600 |
| 2021-03-01 | P9D.SI | SGD | CD | $0.6200 | $0.6000 | $0.6600 | $0.6100 | $0.6200 | 834,600 |
| 2021-02-26 | P9D.SI | SGD | CD | $0.6000 | $0.5700 | $0.6000 | $0.5900 | $0.6000 | 524,300 |
| 2021-02-25 | P9D.SI | SGD | CD | $0.5800 | $0.5800 | $0.5900 | $0.5800 | $0.5850 | 228,000 |
| 2021-02-24 | P9D.SI | SGD | CD | $0.5700 | $0.5650 | $0.5800 | $0.5700 | $0.5800 | 269,500 |
| 2021-02-23 | P9D.SI | SGD | CD | $0.5700 | $0.5600 | $0.5750 | $0.5650 | $0.5700 | 129,900 |
| 2021-02-22 | P9D.SI | SGD | CD | $0.5700 | $0.5550 | $0.5800 | $0.5600 | $0.5700 | 662,100 |
| 2021-02-19 | P9D.SI | SGD | CD | $0.5500 | $0.5450 | $0.5600 | $0.5500 | $0.5550 | 255,500 |
| 2021-02-18 | P9D.SI | SGD | CD | $0.5500 | $0.5450 | $0.5550 | $0.5450 | $0.5500 | 119,500 |
| 2021-02-17 | P9D.SI | SGD | CD | $0.5550 | $0.5550 | $0.5700 | $0.5550 | $0.5650 | 210,100 |
| 2021-02-16 | P9D.SI | SGD | CD | $0.5600 | $0.5600 | $0.5750 | $0.5600 | $0.5650 | 138,200 |
| 2021-02-15 | P9D.SI | SGD | CD | $0.5750 | $0.5600 | $0.5800 | $0.5650 | $0.5700 | 733,400 |
| 2021-02-11 | P9D.SI | SGD | CD | $0.5750 | $0.5750 | $0.5950 | $0.5700 | $0.5750 | 678,400 |
| 2021-02-10 | P9D.SI | SGD | $0.5750 | $0.5600 | $0.5750 | $0.5650 | $0.5750 | 299,300 | |
| 2021-02-09 | P9D.SI | SGD | $0.5800 | $0.5700 | $0.5950 | $0.5700 | $0.5800 | 492,000 | |
| 2021-02-08 | P9D.SI | SGD | $0.5800 | $0.5700 | $0.6000 | $0.5750 | $0.5850 | 573,400 | |
| 2021-02-05 | P9D.SI | SGD | $0.5900 | $0.5450 | $0.6200 | $0.5750 | $0.5900 | 1,770,400 | |
| 2021-02-04 | P9D.SI | SGD | $0.5450 | $0.5050 | $0.5450 | $0.5400 | $0.5450 | 772,500 | |
| 2021-02-03 | P9D.SI | SGD | $0.5100 | $0.4600 | $0.5150 | $0.5100 | $0.5150 | 1,043,300 | |
| 2021-02-02 | P9D.SI | SGD | $0.4600 | $0.4500 | $0.4600 | $0.4500 | $0.4600 | 45,000 | |
| 2021-02-01 | P9D.SI | SGD | $0.4450 | $0.4300 | $0.4450 | $0.4350 | $0.4500 | 309,000 | |
| 2021-01-29 | P9D.SI | SGD | $0.4500 | $0.4500 | $0.4550 | $0.4450 | $0.4500 | 126,800 | |
| 2021-01-28 | P9D.SI | SGD | $0.4350 | $0.4350 | $0.4500 | $0.4350 | $0.4500 | 68,000 | |
| 2021-01-27 | P9D.SI | SGD | $0.4500 | $0.4450 | $0.4600 | $0.4450 | $0.4600 | 219,300 | |
| 2021-01-26 | P9D.SI | SGD | $0.4400 | $0.4250 | $0.4550 | $0.4250 | $0.4400 | 194,000 | |
| 2021-01-25 | P9D.SI | SGD | $0.4500 | $0.4450 | $0.4600 | $0.4450 | $0.4500 | 221,100 | |
| 2021-01-22 | P9D.SI | SGD | $0.4600 | $0.4500 | $0.4600 | $0.4500 | $0.4600 | 86,100 | |
| 2021-01-21 | P9D.SI | SGD | $0.4600 | $0.4550 | $0.4650 | $0.4550 | $0.4600 | 177,100 | |
| 2021-01-20 | P9D.SI | SGD | $0.4600 | $0.4400 | $0.4700 | $0.4600 | $0.4650 | 1,350,500 | |
| 2021-01-19 | P9D.SI | SGD | $0.4350 | $0.4150 | $0.4350 | $0.4200 | $0.4350 | 698,100 | |
| 2021-01-18 | P9D.SI | SGD | $0.4100 | $0.4000 | $0.4250 | $0.4050 | $0.4100 | 885,400 | |
| 2021-01-15 | P9D.SI | SGD | $0.3900 | $0.3900 | $0.4000 | $0.3850 | $0.4000 | 72,000 | |
| 2021-01-14 | P9D.SI | SGD | $0.4050 | $0.3900 | $0.4050 | $0.3950 | $0.4050 | 3,500 | |
| 2021-01-13 | P9D.SI | SGD | $0.3950 | $0.3800 | $0.4200 | $0.3950 | $0.4050 | 176,500 | |
| 2021-01-12 | P9D.SI | SGD | $0.4100 | $0.3850 | $0.4100 | $0.3850 | $0.4100 | 85,500 | |
| 2021-01-11 | P9D.SI | SGD | $0.4100 | $0.4100 | $0.4100 | $0.3900 | $0.4050 | 100 | |
| 2021-01-08 | P9D.SI | SGD | $0.4000 | $0.3900 | $0.4100 | $0.4000 | $0.4100 | 126,000 | |
| 2021-01-07 | P9D.SI | SGD | $0.4050 | $0.4050 | $0.4100 | $0.3900 | $0.4100 | 12,500 | |
| 2021-01-06 | P9D.SI | SGD | $0.4000 | $0.4000 | $0.4000 | $0.3900 | $0.4050 | 40,000 | |
| 2021-01-05 | P9D.SI | SGD | $0.4100 | $0.0000 | $0.0000 | $0.3900 | $0.4100 | 0 | |
| 2021-01-04 | P9D.SI | SGD | $0.4100 | $0.4000 | $0.4200 | $0.3850 | $0.4100 | 103,200 | |
| 2020-12-31 | P9D.SI | SGD | $0.4050 | $0.4050 | $0.4050 | $0.3850 | $0.4000 | 2,000 | |
| 2020-12-30 | P9D.SI | SGD | $0.4000 | $0.4000 | $0.4100 | $0.3900 | $0.4000 | 38,100 | |
| 2020-12-29 | P9D.SI | SGD | $0.3900 | $0.3900 | $0.4000 | $0.3850 | $0.4000 | 28,000 | |
| 2020-12-28 | P9D.SI | SGD | $0.4000 | $0.3900 | $0.4000 | $0.3950 | $0.4000 | 33,500 | |
| 2020-12-24 | P9D.SI | SGD | $0.3950 | $0.0000 | $0.0000 | $0.3800 | $0.3950 | 0 | |
| 2020-12-23 | P9D.SI | SGD | $0.3950 | $0.3950 | $0.3950 | $0.3800 | $0.3950 | 8,300 | |
| 2020-12-22 | P9D.SI | SGD | $0.3950 | $0.0000 | $0.0000 | $0.3750 | $0.4000 | 0 | |
| 2020-12-21 | P9D.SI | SGD | $0.3950 | $0.3950 | $0.4000 | $0.3950 | $0.4000 | 87,800 | |
| 2020-12-18 | P9D.SI | SGD | $0.3900 | $0.3900 | $0.4000 | $0.3900 | $0.3950 | 70,700 |