Civmec
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-09-13 | P9D.SI | SGD | CD | $0.7950 | $0.7950 | $0.8100 | $0.7950 | $0.8000 | 386,400 |
| 2023-09-12 | P9D.SI | SGD | CD | $0.8050 | $0.8050 | $0.8100 | $0.8050 | $0.8100 | 140,400 |
| 2023-09-11 | P9D.SI | SGD | CD | $0.8100 | $0.8000 | $0.8150 | $0.8050 | $0.8100 | 281,900 |
| 2023-09-08 | P9D.SI | SGD | CD | $0.8050 | $0.7950 | $0.8050 | $0.7950 | $0.8050 | 689,100 |
| 2023-09-07 | P9D.SI | SGD | CD | $0.8000 | $0.7900 | $0.8000 | $0.7900 | $0.8000 | 160,100 |
| 2023-09-06 | P9D.SI | SGD | CD | $0.7850 | $0.7850 | $0.7900 | $0.7850 | $0.7900 | 171,000 |
| 2023-09-05 | P9D.SI | SGD | CD | $0.7850 | $0.7850 | $0.7950 | $0.7850 | $0.7900 | 189,600 |
| 2023-09-04 | P9D.SI | SGD | CD | $0.7900 | $0.7900 | $0.8050 | $0.7900 | $0.8000 | 190,800 |
| 2023-08-31 | P9D.SI | SGD | CD | $0.8000 | $0.7900 | $0.8050 | $0.7950 | $0.8000 | 520,800 |
| 2023-08-30 | P9D.SI | SGD | CD | $0.7900 | $0.7850 | $0.7900 | $0.7850 | $0.7900 | 555,600 |
| 2023-08-29 | P9D.SI | SGD | CD | $0.7900 | $0.7850 | $0.8100 | $0.7850 | $0.7900 | 1,159,500 |
| 2023-08-28 | P9D.SI | SGD | $0.8150 | $0.7950 | $0.8200 | $0.8150 | $0.8200 | 1,200,400 | |
| 2023-08-25 | P9D.SI | SGD | $0.7950 | $0.7900 | $0.8000 | $0.7900 | $0.7950 | 130,500 | |
| 2023-08-24 | P9D.SI | SGD | $0.8000 | $0.7950 | $0.8000 | $0.7950 | $0.8000 | 157,600 | |
| 2023-08-23 | P9D.SI | SGD | $0.8000 | $0.7850 | $0.8050 | $0.7950 | $0.8000 | 193,100 | |
| 2023-08-22 | P9D.SI | SGD | $0.7950 | $0.7850 | $0.7950 | $0.7900 | $0.7950 | 109,400 | |
| 2023-08-21 | P9D.SI | SGD | $0.7950 | $0.7850 | $0.8000 | $0.7900 | $0.7950 | 29,400 | |
| 2023-08-18 | P9D.SI | SGD | $0.8000 | $0.7950 | $0.8050 | $0.7900 | $0.8000 | 53,800 | |
| 2023-08-17 | P9D.SI | SGD | $0.8000 | $0.7850 | $0.8000 | $0.7950 | $0.8000 | 72,500 | |
| 2023-08-16 | P9D.SI | SGD | $0.7950 | $0.7850 | $0.8000 | $0.7900 | $0.8000 | 77,800 | |
| 2023-08-15 | P9D.SI | SGD | $0.8000 | $0.7800 | $0.8000 | $0.7900 | $0.8000 | 290,100 | |
| 2023-08-14 | P9D.SI | SGD | $0.7750 | $0.7650 | $0.7950 | $0.7750 | $0.7800 | 445,000 | |
| 2023-08-11 | P9D.SI | SGD | $0.7950 | $0.7750 | $0.8100 | $0.7950 | $0.8000 | 679,300 | |
| 2023-08-10 | P9D.SI | SGD | $0.8100 | $0.8050 | $0.8150 | $0.8100 | $0.8150 | 146,100 | |
| 2023-08-08 | P9D.SI | SGD | $0.8100 | $0.8050 | $0.8300 | $0.8100 | $0.8150 | 460,400 | |
| 2023-08-07 | P9D.SI | SGD | $0.8350 | $0.8250 | $0.8350 | $0.8300 | $0.8350 | 136,300 | |
| 2023-08-04 | P9D.SI | SGD | $0.8250 | $0.8200 | $0.8400 | $0.8250 | $0.8350 | 503,300 | |
| 2023-08-03 | P9D.SI | SGD | $0.8300 | $0.8100 | $0.8350 | $0.8250 | $0.8300 | 455,200 | |
| 2023-08-02 | P9D.SI | SGD | $0.8150 | $0.8050 | $0.8300 | $0.8100 | $0.8150 | 298,000 | |
| 2023-08-01 | P9D.SI | SGD | $0.8100 | $0.8050 | $0.8200 | $0.8100 | $0.8150 | 41,700 | |
| 2023-07-31 | P9D.SI | SGD | $0.8200 | $0.8100 | $0.8200 | $0.8100 | $0.8200 | 73,500 | |
| 2023-07-28 | P9D.SI | SGD | $0.8050 | $0.8000 | $0.8200 | $0.8050 | $0.8150 | 323,300 | |
| 2023-07-27 | P9D.SI | SGD | $0.8250 | $0.8200 | $0.8250 | $0.8200 | $0.8250 | 95,000 | |
| 2023-07-26 | P9D.SI | SGD | $0.8300 | $0.8050 | $0.8300 | $0.8200 | $0.8300 | 231,900 | |
| 2023-07-25 | P9D.SI | SGD | $0.8300 | $0.8200 | $0.8300 | $0.8250 | $0.8350 | 160,500 | |
| 2023-07-24 | P9D.SI | SGD | $0.8300 | $0.8250 | $0.8400 | $0.8250 | $0.8300 | 36,600 | |
| 2023-07-21 | P9D.SI | SGD | $0.8300 | $0.8200 | $0.8400 | $0.8250 | $0.8300 | 265,600 | |
| 2023-07-20 | P9D.SI | SGD | $0.8300 | $0.8300 | $0.8400 | $0.8300 | $0.8350 | 171,900 | |
| 2023-07-19 | P9D.SI | SGD | $0.8350 | $0.8300 | $0.8450 | $0.8300 | $0.8350 | 144,900 | |
| 2023-07-18 | P9D.SI | SGD | $0.8450 | $0.8300 | $0.8450 | $0.8400 | $0.8450 | 156,400 | |
| 2023-07-17 | P9D.SI | SGD | $0.8350 | $0.8300 | $0.8450 | $0.8350 | $0.8450 | 569,400 | |
| 2023-07-14 | P9D.SI | SGD | $0.8300 | $0.8000 | $0.8600 | $0.8250 | $0.8300 | 1,023,400 | |
| 2023-07-13 | P9D.SI | SGD | $0.8000 | $0.8000 | $0.8150 | $0.8000 | $0.8100 | 522,700 | |
| 2023-07-12 | P9D.SI | SGD | $0.8050 | $0.7750 | $0.8100 | $0.8000 | $0.8050 | 1,161,800 | |
| 2023-07-11 | P9D.SI | SGD | $0.7700 | $0.7650 | $0.7850 | $0.7700 | $0.7750 | 411,300 | |
| 2023-07-10 | P9D.SI | SGD | $0.7750 | $0.7350 | $0.7850 | $0.7700 | $0.7750 | 808,200 | |
| 2023-07-07 | P9D.SI | SGD | $0.7350 | $0.7300 | $0.7400 | $0.7350 | $0.7400 | 66,700 | |
| 2023-07-06 | P9D.SI | SGD | $0.7300 | $0.7300 | $0.7450 | $0.7300 | $0.7400 | 121,200 | |
| 2023-07-05 | P9D.SI | SGD | $0.7400 | $0.7300 | $0.7450 | $0.7400 | $0.7450 | 136,600 | |
| 2023-07-04 | P9D.SI | SGD | $0.7400 | $0.7300 | $0.7450 | $0.7350 | $0.7400 | 26,900 |