Civmec
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2024-02-06 | P9D.SI | SGD | $0.7700 | $0.7650 | $0.7800 | $0.7700 | $0.7800 | 31,200 | |
| 2024-02-05 | P9D.SI | SGD | $0.7700 | $0.7700 | $0.7800 | $0.7700 | $0.7800 | 32,500 | |
| 2024-02-02 | P9D.SI | SGD | $0.7700 | $0.7700 | $0.7800 | $0.7700 | $0.7800 | 66,800 | |
| 2024-02-01 | P9D.SI | SGD | $0.7700 | $0.7700 | $0.7850 | $0.7700 | $0.7850 | 47,600 | |
| 2024-01-31 | P9D.SI | SGD | $0.7750 | $0.7750 | $0.7750 | $0.7750 | $0.7800 | 42,300 | |
| 2024-01-30 | P9D.SI | SGD | $0.7750 | $0.7750 | $0.7850 | $0.7750 | $0.7850 | 4,900 | |
| 2024-01-29 | P9D.SI | SGD | $0.7850 | $0.7750 | $0.7900 | $0.7750 | $0.7900 | 31,800 | |
| 2024-01-26 | P9D.SI | SGD | $0.7800 | $0.7750 | $0.7850 | $0.7750 | $0.7800 | 20,100 | |
| 2024-01-25 | P9D.SI | SGD | $0.7800 | $0.7800 | $0.7800 | $0.7750 | $0.7800 | 900 | |
| 2024-01-24 | P9D.SI | SGD | $0.7850 | $0.7700 | $0.7850 | $0.7750 | $0.7850 | 66,800 | |
| 2024-01-23 | P9D.SI | SGD | $0.7700 | $0.7700 | $0.7800 | $0.7700 | $0.7800 | 187,600 | |
| 2024-01-22 | P9D.SI | SGD | $0.7750 | $0.7750 | $0.7800 | $0.7750 | $0.7800 | 34,900 | |
| 2024-01-19 | P9D.SI | SGD | $0.7750 | $0.7750 | $0.7800 | $0.7750 | $0.7800 | 33,400 | |
| 2024-01-18 | P9D.SI | SGD | $0.7800 | $0.7700 | $0.7800 | $0.7750 | $0.7800 | 53,300 | |
| 2024-01-17 | P9D.SI | SGD | $0.7750 | $0.7750 | $0.7800 | $0.7750 | $0.7800 | 127,900 | |
| 2024-01-16 | P9D.SI | SGD | $0.7850 | $0.7800 | $0.7900 | $0.7800 | $0.7850 | 53,300 | |
| 2024-01-15 | P9D.SI | SGD | $0.7900 | $0.7850 | $0.7900 | $0.7850 | $0.7900 | 368,000 | |
| 2024-01-12 | P9D.SI | SGD | $0.7850 | $0.7850 | $0.7850 | $0.7850 | $0.7900 | 114,500 | |
| 2024-01-11 | P9D.SI | SGD | $0.7850 | $0.7800 | $0.7850 | $0.7850 | $0.7900 | 51,700 | |
| 2024-01-10 | P9D.SI | SGD | $0.7850 | $0.7800 | $0.7850 | $0.7800 | $0.7900 | 78,300 | |
| 2024-01-09 | P9D.SI | SGD | $0.7800 | $0.7800 | $0.8000 | $0.7800 | $0.7900 | 111,600 | |
| 2024-01-08 | P9D.SI | SGD | $0.7800 | $0.7800 | $0.7900 | $0.7800 | $0.7900 | 30,600 | |
| 2024-01-05 | P9D.SI | SGD | $0.7900 | $0.7800 | $0.7900 | $0.7850 | $0.7900 | 30,900 | |
| 2024-01-04 | P9D.SI | SGD | $0.7850 | $0.7850 | $0.7950 | $0.7800 | $0.7850 | 73,200 | |
| 2024-01-03 | P9D.SI | SGD | $0.7950 | $0.7850 | $0.7950 | $0.7850 | $0.7950 | 45,700 | |
| 2024-01-02 | P9D.SI | SGD | $0.7950 | $0.7850 | $0.7950 | $0.7850 | $0.7950 | 198,100 | |
| 2023-12-29 | P9D.SI | SGD | $0.7800 | $0.7800 | $0.7850 | $0.7800 | $0.7850 | 187,000 | |
| 2023-12-28 | P9D.SI | SGD | $0.7800 | $0.7750 | $0.7800 | $0.7800 | $0.7850 | 58,400 | |
| 2023-12-27 | P9D.SI | SGD | $0.7800 | $0.7800 | $0.7850 | $0.7800 | $0.7850 | 85,700 | |
| 2023-12-26 | P9D.SI | SGD | $0.7750 | $0.7750 | $0.7800 | $0.7750 | $0.7800 | 13,600 | |
| 2023-12-22 | P9D.SI | SGD | $0.7800 | $0.7750 | $0.7850 | $0.7750 | $0.7800 | 16,700 | |
| 2023-12-21 | P9D.SI | SGD | $0.7850 | $0.7750 | $0.7850 | $0.7750 | $0.7850 | 21,300 | |
| 2023-12-20 | P9D.SI | SGD | $0.7800 | $0.7700 | $0.7800 | $0.7650 | $0.7800 | 152,800 | |
| 2023-12-19 | P9D.SI | SGD | $0.7850 | $0.7700 | $0.7850 | $0.7750 | $0.7850 | 90,500 | |
| 2023-12-18 | P9D.SI | SGD | $0.7850 | $0.7800 | $0.7850 | $0.7750 | $0.7850 | 104,700 | |
| 2023-12-15 | P9D.SI | SGD | $0.7800 | $0.7750 | $0.7900 | $0.7750 | $0.7800 | 119,900 | |
| 2023-12-14 | P9D.SI | SGD | $0.7900 | $0.7750 | $0.7900 | $0.7850 | $0.7900 | 59,900 | |
| 2023-12-13 | P9D.SI | SGD | $0.7800 | $0.7700 | $0.7850 | $0.7750 | $0.7800 | 58,000 | |
| 2023-12-12 | P9D.SI | SGD | $0.7750 | $0.7500 | $0.7800 | $0.7700 | $0.7750 | 234,300 |