Civmec
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2020-12-17 | P9D.SI | SGD | $0.3950 | $0.3900 | $0.4150 | $0.3950 | $0.4000 | 112,500 | |
| 2020-12-16 | P9D.SI | SGD | $0.3850 | $0.3850 | $0.4200 | $0.3800 | $0.3900 | 44,400 | |
| 2020-12-15 | P9D.SI | SGD | $0.3900 | $0.3800 | $0.4200 | $0.3900 | $0.4000 | 194,400 | |
| 2020-12-14 | P9D.SI | SGD | $0.3900 | $0.3900 | $0.3900 | $0.3650 | $0.3900 | 3,700 | |
| 2020-12-11 | P9D.SI | SGD | $0.3900 | $0.3700 | $0.3900 | $0.3700 | $0.3900 | 99,500 | |
| 2020-12-10 | P9D.SI | SGD | $0.3900 | $0.0000 | $0.0000 | $0.3650 | $0.3900 | 0 | |
| 2020-12-09 | P9D.SI | SGD | $0.3900 | $0.3900 | $0.3900 | $0.3650 | $0.3900 | 100 | |
| 2020-12-08 | P9D.SI | SGD | $0.3700 | $0.3700 | $0.3700 | $0.3800 | $0.3900 | 5,000 | |
| 2020-12-07 | P9D.SI | SGD | $0.4000 | $0.0000 | $0.0000 | $0.3650 | $0.4000 | 0 | |
| 2020-12-04 | P9D.SI | SGD | $0.4000 | $0.3700 | $0.4000 | $0.3800 | $0.4000 | 21,700 | |
| 2020-12-03 | P9D.SI | SGD | $0.3900 | $0.3900 | $0.3900 | $0.3700 | $0.3900 | 2,200 | |
| 2020-12-02 | P9D.SI | SGD | $0.3750 | $0.3750 | $0.3850 | $0.3650 | $0.3900 | 10,000 | |
| 2020-12-01 | P9D.SI | SGD | $0.3900 | $0.0000 | $0.0000 | $0.3650 | $0.3900 | 0 | |
| 2020-11-30 | P9D.SI | SGD | XD | $0.3900 | $0.0000 | $0.0000 | $0.3650 | $0.3900 | 0 |
| 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 |