Civmec
Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
---|---|---|---|---|---|---|---|---|---|
2024-07-03 | P9D.SI | SGD | $0.8550 | $0.8450 | $0.8550 | $0.8500 | $0.8550 | 110,100 | |
2024-07-02 | P9D.SI | SGD | $0.8450 | $0.8400 | $0.8550 | $0.8400 | $0.8450 | 420,300 | |
2024-07-01 | P9D.SI | SGD | $0.8300 | $0.8150 | $0.8300 | $0.8300 | $0.8350 | 361,000 | |
2024-06-28 | P9D.SI | SGD | $0.8200 | $0.8150 | $0.8200 | $0.8150 | $0.8200 | 29,300 | |
2024-06-27 | P9D.SI | SGD | $0.8150 | $0.8150 | $0.8200 | $0.8150 | $0.8250 | 10,700 | |
2024-06-26 | P9D.SI | SGD | $0.8250 | $0.8200 | $0.8250 | $0.8250 | $0.8300 | 142,800 | |
2024-06-25 | P9D.SI | SGD | $0.8200 | $0.8150 | $0.8200 | $0.8200 | $0.8250 | 39,500 | |
2024-06-24 | P9D.SI | SGD | $0.8150 | $0.8150 | $0.8200 | $0.8150 | $0.8200 | 10,300 | |
2024-06-21 | P9D.SI | SGD | $0.8150 | $0.8150 | $0.8200 | $0.8150 | $0.8200 | 39,500 | |
2024-06-20 | P9D.SI | SGD | $0.8150 | $0.8100 | $0.8150 | $0.8150 | $0.8200 | 84,400 | |
2024-06-19 | P9D.SI | SGD | $0.8200 | $0.8100 | $0.8200 | $0.8200 | $0.8250 | 31,600 | |
2024-06-18 | P9D.SI | SGD | $0.8150 | $0.8150 | $0.8200 | $0.8100 | $0.8150 | 15,200 | |
2024-06-14 | P9D.SI | SGD | $0.8200 | $0.8200 | $0.8300 | $0.8150 | $0.8200 | 14,100 | |
2024-06-13 | P9D.SI | SGD | $0.8150 | $0.8150 | $0.8250 | $0.8150 | $0.8200 | 80,300 | |
2024-06-12 | P9D.SI | SGD | $0.8250 | $0.8200 | $0.8250 | $0.8200 | $0.8250 | 62,200 | |
2024-06-11 | P9D.SI | SGD | $0.8200 | $0.8150 | $0.8200 | $0.8150 | $0.8200 | 71,200 | |
2024-06-10 | P9D.SI | SGD | $0.8200 | $0.8150 | $0.8200 | $0.8150 | $0.8200 | 18,300 | |
2024-06-07 | P9D.SI | SGD | $0.8200 | $0.8150 | $0.8200 | $0.8150 | $0.8200 | 59,800 | |
2024-06-06 | P9D.SI | SGD | $0.8200 | $0.8150 | $0.8200 | $0.8150 | $0.8200 | 46,600 | |
2024-06-05 | P9D.SI | SGD | $0.8150 | $0.8150 | $0.8200 | $0.8100 | $0.8150 | 115,100 | |
2024-06-04 | P9D.SI | SGD | $0.8100 | $0.8100 | $0.8150 | $0.8100 | $0.8150 | 32,100 | |
2024-06-03 | P9D.SI | SGD | $0.8150 | $0.8050 | $0.8150 | $0.8100 | $0.8150 | 77,800 | |
2024-05-31 | P9D.SI | SGD | $0.8050 | $0.8050 | $0.8150 | $0.8050 | $0.8150 | 147,800 | |
2024-05-30 | P9D.SI | SGD | $0.8150 | $0.8100 | $0.8200 | $0.8050 | $0.8150 | 17,700 | |
2024-05-29 | P9D.SI | SGD | $0.8150 | $0.8000 | $0.8300 | $0.8100 | $0.8150 | 636,300 | |
2024-05-28 | P9D.SI | SGD | $0.8050 | $0.7950 | $0.8100 | $0.8000 | $0.8050 | 159,400 | |
2024-05-27 | P9D.SI | SGD | $0.7950 | $0.7900 | $0.7950 | $0.7900 | $0.7950 | 80,300 | |
2024-05-24 | P9D.SI | SGD | $0.7900 | $0.7850 | $0.7950 | $0.7900 | $0.7950 | 114,200 | |
2024-05-23 | P9D.SI | SGD | $0.7950 | $0.7900 | $0.7950 | $0.7900 | $0.7950 | 66,600 | |
2024-05-21 | P9D.SI | SGD | $0.7950 | $0.7850 | $0.7950 | $0.7900 | $0.7950 | 211,000 | |
2024-05-20 | P9D.SI | SGD | $0.7900 | $0.7900 | $0.7950 | $0.7850 | $0.7900 | 323,500 | |
2024-05-17 | P9D.SI | SGD | $0.7900 | $0.7900 | $0.7900 | $0.7900 | $0.7950 | 24,300 | |
2024-05-16 | P9D.SI | SGD | $0.7900 | $0.7900 | $0.7950 | $0.7900 | $0.8000 | 159,100 | |
2024-05-15 | P9D.SI | SGD | $0.7900 | $0.7900 | $0.7950 | $0.7850 | $0.7900 | 53,200 | |
2024-05-14 | P9D.SI | SGD | $0.7950 | $0.7800 | $0.7950 | $0.7900 | $0.7950 | 381,900 | |
2024-05-13 | P9D.SI | SGD | $0.7750 | $0.7700 | $0.7800 | $0.7750 | $0.7800 | 175,500 | |
2024-05-10 | P9D.SI | SGD | $0.7800 | $0.7750 | $0.7800 | $0.7800 | $0.7850 | 409,900 | |
2024-05-09 | P9D.SI | SGD | $0.7750 | $0.7700 | $0.7750 | $0.7700 | $0.7750 | 201,700 | |
2024-05-08 | P9D.SI | SGD | $0.7750 | $0.7750 | $0.7750 | $0.7700 | $0.7750 | 191,200 | |
2024-05-07 | P9D.SI | SGD | $0.7800 | $0.7800 | $0.7800 | $0.7750 | $0.7800 | 114,000 | |
2024-05-06 | P9D.SI | SGD | $0.7800 | $0.7800 | $0.7850 | $0.7750 | $0.7850 | 30,200 | |
2024-05-03 | P9D.SI | SGD | $0.7750 | $0.7750 | $0.7800 | $0.7750 | $0.7800 | 136,200 | |
2024-05-02 | P9D.SI | SGD | $0.7800 | $0.7800 | $0.7800 | $0.7750 | $0.7800 | 11,100 | |
2024-04-30 | P9D.SI | SGD | $0.7800 | $0.7750 | $0.7800 | $0.7750 | $0.7800 | 83,400 | |
2024-04-29 | P9D.SI | SGD | $0.7750 | $0.7750 | $0.7800 | $0.7750 | $0.7800 | 59,600 | |
2024-04-26 | P9D.SI | SGD | $0.7800 | $0.7800 | $0.7800 | $0.7800 | $0.7850 | 35,500 | |
2024-04-25 | P9D.SI | SGD | $0.7750 | $0.7650 | $0.7800 | $0.7750 | $0.7800 | 223,500 | |
2024-04-24 | P9D.SI | SGD | $0.7750 | $0.7700 | $0.7750 | $0.7750 | $0.7800 | 54,700 | |
2024-04-23 | P9D.SI | SGD | $0.7750 | $0.7700 | $0.7750 | $0.7750 | $0.7800 | 63,900 | |
2024-04-22 | P9D.SI | SGD | $0.7750 | $0.7700 | $0.7750 | $0.7700 | $0.7800 | 37,600 |