Civmec
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-04-23 | P9D.SI | SGD | $0.3650 | $0.0000 | $0.0000 | $0.2600 | $0.3650 | 0 | |
| 2020-04-22 | P9D.SI | SGD | $0.3650 | $0.0000 | $0.0000 | $0.2550 | $0.3650 | 0 | |
| 2020-04-21 | P9D.SI | SGD | $0.3650 | $0.0000 | $0.0000 | $0.2950 | $0.3650 | 0 | |
| 2020-04-20 | P9D.SI | SGD | $0.3650 | $0.0000 | $0.0000 | $0.2900 | $0.3650 | 0 | |
| 2020-04-17 | P9D.SI | SGD | $0.3650 | $0.3550 | $0.3650 | $0.3550 | $0.3650 | 2,200 | |
| 2020-04-16 | P9D.SI | SGD | $0.3600 | $0.3600 | $0.3700 | $0.3550 | $0.3600 | 2,600 | |
| 2020-04-15 | P9D.SI | SGD | $0.3500 | $0.3500 | $0.3500 | $0.2450 | $0.3750 | 11,000 | |
| 2020-04-14 | P9D.SI | SGD | $0.3600 | $0.0000 | $0.0000 | $0.2350 | $0.3500 | 0 | |
| 2020-04-13 | P9D.SI | SGD | $0.3600 | $0.3500 | $0.3800 | $0.3500 | $0.3600 | 22,400 | |
| 2020-04-09 | P9D.SI | SGD | $0.3400 | $0.3400 | $0.3400 | $0.3400 | $0.4000 | 800 | |
| 2020-04-08 | P9D.SI | SGD | $0.3250 | $0.3250 | $0.3250 | $0.3200 | $0.3500 | 400 | |
| 2020-04-07 | P9D.SI | SGD | $0.3000 | $0.0000 | $0.0000 | $0.3150 | $0.3900 | 0 | |
| 2020-04-06 | P9D.SI | SGD | $0.3000 | $0.2900 | $0.3000 | $0.2850 | $0.4000 | 3,100 | |
| 2020-04-03 | P9D.SI | SGD | $0.2800 | $0.2800 | $0.2900 | $0.2750 | $0.2800 | 25,100 | |
| 2020-04-02 | P9D.SI | SGD | $0.2850 | $0.2850 | $0.2950 | $0.2050 | $0.2900 | 35,900 | |
| 2020-04-01 | P9D.SI | SGD | $0.2900 | $0.2600 | $0.2900 | $0.2650 | $0.2900 | 13,300 | |
| 2020-03-31 | P9D.SI | SGD | $0.2900 | $0.2900 | $0.2900 | $0.2500 | $0.3000 | 400 | |
| 2020-03-30 | P9D.SI | SGD | $0.2500 | $0.0000 | $0.0000 | $0.2000 | $0.3000 | 0 | |
| 2020-03-27 | P9D.SI | SGD | $0.2500 | $0.2500 | $0.2500 | $0.2500 | $0.2800 | 400 | |
| 2020-03-26 | P9D.SI | SGD | $0.2400 | $0.2400 | $0.3000 | $0.2250 | $0.2950 | 61,500 | |
| 2020-03-25 | P9D.SI | SGD | $0.2400 | $0.0000 | $0.0000 | $0.2350 | $0.3500 | 0 | |
| 2020-03-24 | P9D.SI | SGD | $0.2400 | $0.1800 | $0.2500 | $0.2300 | $0.2400 | 151,400 | |
| 2020-03-23 | P9D.SI | SGD | $0.2500 | $0.0000 | $0.0000 | $0.2450 | $0.2500 | 0 | |
| 2020-03-20 | P9D.SI | SGD | $0.2500 | $0.2450 | $0.2500 | $0.1860 | $0.2500 | 21,500 | |
| 2020-03-19 | P9D.SI | SGD | $0.2450 | $0.2350 | $0.2500 | $0.1810 | $0.2450 | 115,000 | |
| 2020-03-18 | P9D.SI | SGD | $0.2400 | $0.2400 | $0.2500 | $0.2400 | $0.2500 | 427,800 | |
| 2020-03-17 | P9D.SI | SGD | $0.2500 | $0.2500 | $0.3300 | $0.2400 | $0.2500 | 316,000 | |
| 2020-03-16 | P9D.SI | SGD | $0.3200 | $0.3200 | $0.3600 | $0.3200 | $0.3600 | 5,400 | |
| 2020-03-13 | P9D.SI | SGD | $0.3600 | $0.3600 | $0.3700 | $0.3250 | $0.3600 | 26,200 | |
| 2020-03-12 | P9D.SI | SGD | $0.3750 | $0.0000 | $0.0000 | $0.3650 | $0.3800 | 0 | |
| 2020-03-11 | P9D.SI | SGD | $0.3750 | $0.3550 | $0.3750 | $0.3550 | $0.3750 | 900 | |
| 2020-03-10 | P9D.SI | SGD | $0.3400 | $0.3300 | $0.3400 | $0.3400 | $0.3800 | 6,400 | |
| 2020-03-09 | P9D.SI | SGD | $0.3300 | $0.3300 | $0.3650 | $0.3300 | $0.3450 | 12,800 | |
| 2020-03-06 | P9D.SI | SGD | $0.3550 | $0.3550 | $0.3550 | $0.3350 | $0.3550 | 400 | |
| 2020-03-05 | P9D.SI | SGD | $0.3850 | $0.3700 | $0.3850 | $0.3400 | $0.3600 | 20,900 | |
| 2020-03-04 | P9D.SI | SGD | $0.3850 | $0.3250 | $0.3850 | $0.3700 | $0.3850 | 28,000 | |
| 2020-03-03 | P9D.SI | SGD | $0.3850 | $0.3850 | $0.3850 | $0.3550 | $0.3850 | 1,300 | |
| 2020-03-02 | P9D.SI | SGD | $0.3750 | $0.3750 | $0.3750 | $0.3600 | $0.3750 | 100 | |
| 2020-02-28 | P9D.SI | SGD | $0.3800 | $0.3750 | $0.3800 | $0.3650 | $0.3800 | 40,000 | |
| 2020-02-27 | P9D.SI | SGD | $0.3800 | $0.3800 | $0.3900 | $0.3650 | $0.3800 | 1,100 | |
| 2020-02-26 | P9D.SI | SGD | $0.3850 | $0.3850 | $0.3850 | $0.3650 | $0.3800 | 1,000 | |
| 2020-02-25 | P9D.SI | SGD | $0.3850 | $0.3800 | $0.3850 | $0.3250 | $0.3850 | 56,300 | |
| 2020-02-24 | P9D.SI | SGD | $0.3900 | $0.0000 | $0.0000 | $0.3450 | $0.3900 | 0 | |
| 2020-02-21 | P9D.SI | SGD | $0.3900 | $0.3800 | $0.3900 | $0.3700 | $0.3900 | 12,600 | |
| 2020-02-20 | P9D.SI | SGD | $0.3850 | $0.3800 | $0.3900 | $0.3750 | $0.3850 | 64,900 | |
| 2020-02-19 | P9D.SI | SGD | $0.3900 | $0.3900 | $0.3950 | $0.3800 | $0.3900 | 53,000 | |
| 2020-02-18 | P9D.SI | SGD | $0.3900 | $0.3900 | $0.3900 | $0.3600 | $0.3900 | 1,000 | |
| 2020-02-17 | P9D.SI | SGD | $0.3900 | $0.3850 | $0.3900 | $0.3600 | $0.3900 | 40,500 | |
| 2020-02-14 | P9D.SI | SGD | $0.3950 | $0.3900 | $0.3950 | $0.3200 | $0.3950 | 65,000 | |
| 2020-02-13 | P9D.SI | SGD | $0.3900 | $0.3900 | $0.3950 | $0.3150 | $0.3900 | 123,200 |