Civmec
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-01 | P9D.SI | SGD | CD | $0.9800 | $0.9700 | $0.9950 | $0.9700 | $0.9800 | 487,900 |
| 2025-08-29 | P9D.SI | SGD | CD | $0.9700 | $0.9650 | $0.9750 | $0.9650 | $0.9700 | 587,100 |
| 2025-08-28 | P9D.SI | SGD | $0.9450 | $0.9450 | $0.9500 | $0.9450 | $0.9500 | 59,500 | |
| 2025-08-27 | P9D.SI | SGD | $0.9400 | $0.9350 | $0.9500 | $0.9350 | $0.9400 | 145,300 | |
| 2025-08-26 | P9D.SI | SGD | $0.9500 | $0.9350 | $0.9500 | $0.9350 | $0.9500 | 23,900 | |
| 2025-08-25 | P9D.SI | SGD | $0.9300 | $0.9300 | $0.9500 | $0.9300 | $0.9500 | 142,400 | |
| 2025-08-22 | P9D.SI | SGD | $0.9450 | $0.9450 | $0.9450 | $0.9400 | $0.9450 | 34,900 | |
| 2025-08-21 | P9D.SI | SGD | $0.9450 | $0.9400 | $0.9450 | $0.9350 | $0.9450 | 51,900 | |
| 2025-08-20 | P9D.SI | SGD | $0.9400 | $0.9350 | $0.9450 | $0.9400 | $0.9450 | 131,500 | |
| 2025-08-19 | P9D.SI | SGD | $0.9450 | $0.9350 | $0.9450 | $0.9350 | $0.9450 | 115,000 | |
| 2025-08-18 | P9D.SI | SGD | $0.9450 | $0.9200 | $0.9450 | $0.9400 | $0.9450 | 52,600 | |
| 2025-08-15 | P9D.SI | SGD | $0.9250 | $0.9200 | $0.9350 | $0.9250 | $0.9300 | 126,100 | |
| 2025-08-14 | P9D.SI | SGD | $0.9400 | $0.9000 | $0.9450 | $0.9150 | $0.9450 | 364,200 | |
| 2025-08-13 | P9D.SI | SGD | $0.9450 | $0.9450 | $0.9600 | $0.9450 | $0.9500 | 154,400 | |
| 2025-08-12 | P9D.SI | SGD | $0.9550 | $0.9550 | $0.9650 | $0.9550 | $0.9600 | 116,700 | |
| 2025-08-11 | P9D.SI | SGD | $0.9600 | $0.9500 | $0.9650 | $0.9600 | $0.9650 | 53,500 | |
| 2025-08-08 | P9D.SI | SGD | $0.9600 | $0.9600 | $0.9900 | $0.9600 | $0.9800 | 323,400 | |
| 2025-08-07 | P9D.SI | SGD | $0.9900 | $0.9900 | $1.0100 | $0.9900 | $0.9950 | 641,200 | |
| 2025-08-06 | P9D.SI | SGD | $1.0000 | $0.9750 | $1.0000 | $0.9950 | $1.0000 | 318,800 | |
| 2025-08-05 | P9D.SI | SGD | $0.9800 | $0.9700 | $0.9800 | $0.9700 | $0.9800 | 263,500 | |
| 2025-08-04 | P9D.SI | SGD | $0.9700 | $0.9700 | $0.9750 | $0.9650 | $0.9700 | 67,800 | |
| 2025-08-01 | P9D.SI | SGD | $0.9700 | $0.9650 | $0.9750 | $0.9650 | $0.9700 | 38,200 | |
| 2025-07-31 | P9D.SI | SGD | $0.9600 | $0.9600 | $0.9700 | $0.9600 | $0.9700 | 171,500 | |
| 2025-07-30 | P9D.SI | SGD | $0.9700 | $0.9600 | $0.9800 | $0.9650 | $0.9700 | 85,000 | |
| 2025-07-29 | P9D.SI | SGD | $0.9700 | $0.9600 | $0.9800 | $0.9650 | $0.9700 | 206,200 | |
| 2025-07-28 | P9D.SI | SGD | $0.9750 | $0.9750 | $0.9850 | $0.9700 | $0.9750 | 264,500 | |
| 2025-07-25 | P9D.SI | SGD | $0.9800 | $0.9800 | $0.9900 | $0.9800 | $0.9850 | 267,800 | |
| 2025-07-24 | P9D.SI | SGD | $0.9850 | $0.9750 | $0.9900 | $0.9800 | $0.9850 | 1,108,400 | |
| 2025-07-23 | P9D.SI | SGD | $0.9350 | $0.9200 | $0.9350 | $0.9250 | $0.9400 | 221,400 | |
| 2025-07-22 | P9D.SI | SGD | $0.9300 | $0.9250 | $0.9300 | $0.9250 | $0.9300 | 60,000 | |
| 2025-07-21 | P9D.SI | SGD | $0.9200 | $0.9200 | $0.9450 | $0.9250 | $0.9450 | 334,500 | |
| 2025-07-18 | P9D.SI | SGD | $0.9250 | $0.9200 | $0.9400 | $0.9250 | $0.9300 | 154,800 | |
| 2025-07-17 | P9D.SI | SGD | $0.9350 | $0.9350 | $0.9450 | $0.9350 | $0.9400 | 48,100 | |
| 2025-07-16 | P9D.SI | SGD | $0.9400 | $0.9350 | $0.9400 | $0.9300 | $0.9400 | 67,900 | |
| 2025-07-15 | P9D.SI | SGD | $0.9400 | $0.9300 | $0.9400 | $0.9300 | $0.9400 | 111,600 | |
| 2025-07-14 | P9D.SI | SGD | $0.9350 | $0.9300 | $0.9450 | $0.9300 | $0.9350 | 13,600 | |
| 2025-07-11 | P9D.SI | SGD | $0.9350 | $0.9300 | $0.9400 | $0.9300 | $0.9350 | 281,700 | |
| 2025-07-10 | P9D.SI | SGD | $0.9300 | $0.9250 | $0.9350 | $0.9250 | $0.9300 | 201,600 | |
| 2025-07-09 | P9D.SI | SGD | $0.9350 | $0.9200 | $0.9350 | $0.9300 | $0.9350 | 17,000 | |
| 2025-07-08 | P9D.SI | SGD | $0.9200 | $0.9200 | $0.9300 | $0.9200 | $0.9300 | 48,100 | |
| 2025-07-07 | P9D.SI | SGD | $0.9200 | $0.9200 | $0.9300 | $0.9200 | $0.9250 | 64,700 | |
| 2025-07-04 | P9D.SI | SGD | $0.9300 | $0.9300 | $0.9400 | $0.9300 | $0.9400 | 135,800 | |
| 2025-07-03 | P9D.SI | SGD | $0.9350 | $0.9250 | $0.9400 | $0.9350 | $0.9400 | 261,100 | |
| 2025-07-02 | P9D.SI | SGD | $0.9300 | $0.9100 | $0.9350 | $0.9250 | $0.9300 | 344,000 | |
| 2025-07-01 | P9D.SI | SGD | $0.9050 | $0.9000 | $0.9100 | $0.9000 | $0.9100 | 125,600 | |
| 2025-06-30 | P9D.SI | SGD | $0.8900 | $0.8800 | $0.8900 | $0.8900 | $0.8950 | 120,100 | |
| 2025-06-27 | P9D.SI | SGD | $0.8800 | $0.8800 | $0.8950 | $0.8800 | $0.8900 | 178,800 | |
| 2025-06-26 | P9D.SI | SGD | $0.8850 | $0.8650 | $0.8850 | $0.8800 | $0.8850 | 261,800 | |
| 2025-06-25 | P9D.SI | SGD | $0.8600 | $0.8550 | $0.8650 | $0.8550 | $0.8650 | 4,300 | |
| 2025-06-24 | P9D.SI | SGD | $0.8500 | $0.8500 | $0.8500 | $0.8500 | $0.8550 | 10,000 |