Civmec
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | P9D.SI | SGD | $0.7750 | $0.7750 | $0.7750 | $0.7750 | $0.7800 | 4,000 | |
| 2024-04-18 | P9D.SI | SGD | $0.7750 | $0.7750 | $0.7800 | $0.7700 | $0.7750 | 71,000 | |
| 2024-04-17 | P9D.SI | SGD | $0.7800 | $0.7750 | $0.7800 | $0.7750 | $0.7800 | 89,000 | |
| 2024-04-16 | P9D.SI | SGD | $0.7700 | $0.7700 | $0.7800 | $0.7700 | $0.7750 | 61,800 | |
| 2024-04-15 | P9D.SI | SGD | $0.7650 | $0.7650 | $0.7850 | $0.7650 | $0.7800 | 221,300 | |
| 2024-04-12 | P9D.SI | SGD | $0.7750 | $0.7750 | $0.7850 | $0.7750 | $0.7850 | 13,400 | |
| 2024-04-11 | P9D.SI | SGD | $0.7850 | $0.7700 | $0.7850 | $0.7700 | $0.7850 | 5,700 | |
| 2024-04-09 | P9D.SI | SGD | $0.7750 | $0.7650 | $0.7750 | $0.7650 | $0.7750 | 105,100 | |
| 2024-04-08 | P9D.SI | SGD | $0.7700 | $0.7700 | $0.7800 | $0.7700 | $0.7750 | 123,800 | |
| 2024-04-05 | P9D.SI | SGD | $0.7750 | $0.7750 | $0.7800 | $0.7750 | $0.7850 | 41,300 | |
| 2024-04-04 | P9D.SI | SGD | $0.7750 | $0.7750 | $0.7800 | $0.7750 | $0.7800 | 72,500 | |
| 2024-04-03 | P9D.SI | SGD | $0.7850 | $0.7750 | $0.7850 | $0.7700 | $0.7850 | 69,500 | |
| 2024-04-02 | P9D.SI | SGD | $0.7800 | $0.7700 | $0.7850 | $0.7800 | $0.7850 | 120,300 | |
| 2024-04-01 | P9D.SI | SGD | $0.7800 | $0.7700 | $0.7800 | $0.7700 | $0.7800 | 36,700 | |
| 2024-03-28 | P9D.SI | SGD | $0.7700 | $0.7650 | $0.7800 | $0.7650 | $0.7750 | 51,600 | |
| 2024-03-27 | P9D.SI | SGD | XD | $0.7800 | $0.7700 | $0.7800 | $0.7700 | $0.7800 | 80,300 |
| 2024-03-26 | P9D.SI | SGD | XD | $0.7700 | $0.7700 | $0.7800 | $0.7700 | $0.7800 | 27,400 |
| 2024-03-25 | P9D.SI | SGD | CD | $0.7850 | $0.7850 | $0.7950 | $0.7850 | $0.7900 | 139,300 |
| 2024-03-22 | P9D.SI | SGD | CD | $0.7900 | $0.7850 | $0.7950 | $0.7900 | $0.7950 | 124,300 |
| 2024-03-21 | P9D.SI | SGD | CD | $0.7900 | $0.7850 | $0.7950 | $0.7900 | $0.7950 | 145,200 |
| 2024-03-20 | P9D.SI | SGD | CD | $0.7900 | $0.7850 | $0.7950 | $0.7850 | $0.7950 | 20,200 |
| 2024-03-19 | P9D.SI | SGD | CD | $0.7850 | $0.7850 | $0.7950 | $0.7850 | $0.7900 | 69,300 |
| 2024-03-18 | P9D.SI | SGD | CD | $0.7850 | $0.7850 | $0.7900 | $0.7800 | $0.7900 | 333,700 |
| 2024-03-15 | P9D.SI | SGD | CD | $0.7850 | $0.7800 | $0.7900 | $0.7800 | $0.7850 | 112,300 |
| 2024-03-14 | P9D.SI | SGD | CD | $0.7900 | $0.7800 | $0.7900 | $0.7850 | $0.7900 | 322,600 |
| 2024-03-13 | P9D.SI | SGD | CD | $0.7850 | $0.7850 | $0.7900 | $0.7850 | $0.7900 | 73,600 |
| 2024-03-12 | P9D.SI | SGD | CD | $0.7850 | $0.7800 | $0.7900 | $0.7800 | $0.7900 | 151,100 |
| 2024-03-11 | P9D.SI | SGD | CD | $0.7900 | $0.7850 | $0.7950 | $0.7800 | $0.7900 | 206,500 |
| 2024-03-08 | P9D.SI | SGD | CD | $0.7950 | $0.7950 | $0.7950 | $0.7900 | $0.7950 | 22,000 |
| 2024-03-07 | P9D.SI | SGD | CD | $0.7950 | $0.7900 | $0.7950 | $0.7950 | $0.8000 | 6,000 |
| 2024-03-06 | P9D.SI | SGD | CD | $0.7900 | $0.7900 | $0.7900 | $0.7900 | $0.7950 | 84,000 |
| 2024-03-05 | P9D.SI | SGD | CD | $0.7900 | $0.7900 | $0.7950 | $0.7850 | $0.7950 | 30,500 |
| 2024-03-04 | P9D.SI | SGD | CD | $0.7900 | $0.7850 | $0.7900 | $0.7900 | $0.8000 | 74,900 |
| 2024-03-01 | P9D.SI | SGD | CD | $0.7850 | $0.7800 | $0.8000 | $0.7850 | $0.7950 | 89,400 |
| 2024-02-29 | P9D.SI | SGD | CD | $0.7950 | $0.7800 | $0.7950 | $0.7850 | $0.7950 | 188,600 |
| 2024-02-28 | P9D.SI | SGD | CD | $0.7900 | $0.7900 | $0.7950 | $0.7900 | $0.7950 | 81,500 |
| 2024-02-27 | P9D.SI | SGD | CD | $0.7900 | $0.7900 | $0.7900 | $0.7900 | $0.8000 | 2,000 |
| 2024-02-26 | P9D.SI | SGD | CD | $0.7900 | $0.7900 | $0.8050 | $0.7900 | $0.7950 | 280,100 |
| 2024-02-23 | P9D.SI | SGD | CD | $0.8000 | $0.7900 | $0.8000 | $0.7900 | $0.8000 | 121,300 |
| 2024-02-22 | P9D.SI | SGD | CD | $0.8000 | $0.7900 | $0.8050 | $0.7950 | $0.8000 | 157,900 |
| 2024-02-21 | P9D.SI | SGD | CD | $0.8000 | $0.7950 | $0.8150 | $0.7950 | $0.8000 | 456,600 |
| 2024-02-20 | P9D.SI | SGD | CD | $0.8050 | $0.7950 | $0.8050 | $0.8050 | $0.8100 | 464,300 |
| 2024-02-19 | P9D.SI | SGD | CD | $0.8000 | $0.7950 | $0.8000 | $0.7950 | $0.8000 | 207,800 |
| 2024-02-16 | P9D.SI | SGD | CD | $0.7950 | $0.7950 | $0.8000 | $0.7950 | $0.8000 | 318,500 |
| 2024-02-15 | P9D.SI | SGD | CD | $0.7900 | $0.7750 | $0.8000 | $0.7900 | $0.7950 | 474,700 |
| 2024-02-14 | P9D.SI | SGD | $0.7950 | $0.7750 | $0.7950 | $0.7950 | $0.8000 | 292,400 | |
| 2024-02-13 | P9D.SI | SGD | $0.7900 | $0.7700 | $0.7900 | $0.7800 | $0.7900 | 88,100 | |
| 2024-02-09 | P9D.SI | SGD | $0.7750 | $0.0000 | $0.0000 | $0.7750 | $0.7800 | 0 | |
| 2024-02-08 | P9D.SI | SGD | $0.7750 | $0.7700 | $0.7750 | $0.7750 | $0.7800 | 20,300 | |
| 2024-02-07 | P9D.SI | SGD | $0.7700 | $0.7700 | $0.7800 | $0.7700 | $0.7800 | 40,300 |