Civmec
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-01-24 | P9D.SI | SGD | $1.0900 | $1.0800 | $1.0900 | $1.0900 | $1.1000 | 27,700 | |
| 2025-01-23 | P9D.SI | SGD | $1.1000 | $1.0800 | $1.1000 | $1.0700 | $1.1000 | 69,400 | |
| 2025-01-22 | P9D.SI | SGD | $1.0700 | $1.0700 | $1.1000 | $1.0700 | $1.0900 | 345,600 | |
| 2025-01-21 | P9D.SI | SGD | $1.0900 | $1.0900 | $1.1000 | $1.0900 | $1.1000 | 95,300 | |
| 2025-01-20 | P9D.SI | SGD | $1.1000 | $1.1000 | $1.1100 | $1.1000 | $1.1100 | 62,500 | |
| 2025-01-17 | P9D.SI | SGD | $1.1000 | $1.0900 | $1.1000 | $1.1000 | $1.1100 | 130,000 | |
| 2025-01-16 | P9D.SI | SGD | $1.0800 | $1.0800 | $1.0900 | $1.0800 | $1.0900 | 77,800 | |
| 2025-01-15 | P9D.SI | SGD | $1.0800 | $1.0800 | $1.0800 | $1.0700 | $1.0800 | 52,800 | |
| 2025-01-14 | P9D.SI | SGD | $1.0700 | $1.0600 | $1.0800 | $1.0700 | $1.0800 | 295,700 | |
| 2025-01-13 | P9D.SI | SGD | $1.0400 | $1.0400 | $1.0800 | $1.0400 | $1.0500 | 291,400 | |
| 2025-01-10 | P9D.SI | SGD | $1.0700 | $1.0700 | $1.0800 | $1.0700 | $1.0800 | 101,800 | |
| 2025-01-09 | P9D.SI | SGD | $1.0700 | $1.0700 | $1.0800 | $1.0700 | $1.0800 | 80,700 | |
| 2025-01-08 | P9D.SI | SGD | $1.0700 | $1.0700 | $1.0800 | $1.0700 | $1.0800 | 138,900 | |
| 2025-01-07 | P9D.SI | SGD | $1.0800 | $1.0700 | $1.0900 | $1.0800 | $1.0900 | 26,500 | |
| 2025-01-06 | P9D.SI | SGD | $1.0800 | $1.0700 | $1.0800 | $1.0700 | $1.0800 | 133,700 | |
| 2025-01-03 | P9D.SI | SGD | $1.0600 | $1.0600 | $1.0800 | $1.0600 | $1.0700 | 103,600 | |
| 2025-01-02 | P9D.SI | SGD | $1.0700 | $1.0700 | $1.0900 | $1.0700 | $1.0800 | 33,800 | |
| 2024-12-31 | P9D.SI | SGD | $1.0800 | $1.0800 | $1.0800 | $1.0700 | $1.0800 | 29,000 | |
| 2024-12-30 | P9D.SI | SGD | $1.0700 | $1.0700 | $1.0800 | $1.0700 | $1.0800 | 57,000 | |
| 2024-12-27 | P9D.SI | SGD | $1.0700 | $1.0700 | $1.0700 | $1.0700 | $1.0900 | 300 | |
| 2024-12-26 | P9D.SI | SGD | $1.0700 | $1.0700 | $1.0800 | $1.0700 | $1.0800 | 38,200 | |
| 2024-12-24 | P9D.SI | SGD | $1.0700 | $1.0700 | $1.0900 | $1.0700 | $1.0800 | 64,200 | |
| 2024-12-23 | P9D.SI | SGD | $1.0800 | $1.0800 | $1.0900 | $1.0800 | $1.0900 | 45,000 | |
| 2024-12-20 | P9D.SI | SGD | $1.0900 | $1.0900 | $1.0900 | $1.0900 | $1.1000 | 33,700 | |
| 2024-12-19 | P9D.SI | SGD | $1.0800 | $1.0700 | $1.1100 | $1.0800 | $1.0900 | 195,000 | |
| 2024-12-18 | P9D.SI | SGD | $1.1200 | $1.1100 | $1.1300 | $1.1200 | $1.1300 | 22,100 | |
| 2024-12-17 | P9D.SI | SGD | $1.1200 | $1.1200 | $1.1300 | $1.1100 | $1.1200 | 297,900 | |
| 2024-12-16 | P9D.SI | SGD | $1.1100 | $1.1100 | $1.1200 | $1.1100 | $1.1200 | 158,300 | |
| 2024-12-13 | P9D.SI | SGD | $1.1100 | $1.1100 | $1.1300 | $1.1100 | $1.1400 | 41,900 | |
| 2024-12-12 | P9D.SI | SGD | $1.1100 | $1.1100 | $1.1300 | $1.1100 | $1.1200 | 42,000 | |
| 2024-12-11 | P9D.SI | SGD | $1.1100 | $1.1100 | $1.1200 | $1.1100 | $1.1200 | 194,500 | |
| 2024-12-10 | P9D.SI | SGD | $1.1100 | $1.1100 | $1.1300 | $1.1100 | $1.1300 | 472,500 | |
| 2024-12-09 | P9D.SI | SGD | $1.1200 | $1.1200 | $1.1200 | $1.1200 | $1.1300 | 207,100 | |
| 2024-12-06 | P9D.SI | SGD | $1.1200 | $1.1200 | $1.1200 | $1.1200 | $1.1300 | 96,900 | |
| 2024-12-05 | P9D.SI | SGD | $1.1200 | $1.1100 | $1.1300 | $1.1200 | $1.1300 | 157,400 | |
| 2024-12-04 | P9D.SI | SGD | $1.1200 | $1.1100 | $1.1400 | $1.1100 | $1.1300 | 39,200 | |
| 2024-12-03 | P9D.SI | SGD | $1.1300 | $1.1000 | $1.1300 | $1.1300 | $1.1400 | 164,500 | |
| 2024-12-02 | P9D.SI | SGD | $1.1100 | $1.1100 | $1.1200 | $1.1100 | $1.1200 | 59,300 | |
| 2024-11-29 | P9D.SI | SGD | $1.1200 | $1.1000 | $1.1200 | $1.1100 | $1.1200 | 130,000 | |
| 2024-11-28 | P9D.SI | SGD | $1.1100 | $1.1000 | $1.1100 | $1.1000 | $1.1100 | 47,200 | |
| 2024-11-27 | P9D.SI | SGD | $1.1100 | $1.1000 | $1.1100 | $1.1000 | $1.1100 | 38,100 | |
| 2024-11-26 | P9D.SI | SGD | $1.1000 | $1.0900 | $1.1200 | $1.1000 | $1.1100 | 191,300 | |
| 2024-11-25 | P9D.SI | SGD | $1.0900 | $1.0700 | $1.0900 | $1.0800 | $1.0900 | 96,000 | |
| 2024-11-22 | P9D.SI | SGD | $1.0600 | $1.0500 | $1.0700 | $1.0600 | $1.0800 | 64,600 | |
| 2024-11-21 | P9D.SI | SGD | $1.0500 | $1.0200 | $1.0800 | $1.0400 | $1.0500 | 438,100 | |
| 2024-11-20 | P9D.SI | SGD | $1.0800 | $1.0700 | $1.1300 | $1.0800 | $1.1000 | 56,700 | |
| 2024-11-19 | P9D.SI | SGD | $1.0900 | $1.0700 | $1.0900 | $1.0700 | $1.0900 | 60,800 | |
| 2024-11-18 | P9D.SI | SGD | $1.0900 | $1.0700 | $1.0900 | $1.0800 | $1.0900 | 53,700 | |
| 2024-11-15 | P9D.SI | SGD | $1.0800 | $1.0700 | $1.1200 | $1.0800 | $1.1000 | 244,800 | |
| 2024-11-14 | P9D.SI | SGD | $1.1200 | $1.1000 | $1.1500 | $1.1200 | $1.1300 | 372,200 |