Civmec
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-13 | P9D.SI | SGD | CD | $0.7600 | $0.7600 | $0.7900 | $0.7600 | $0.7750 | 304,000 |
| 2025-03-12 | P9D.SI | SGD | CD | $0.7950 | $0.7750 | $0.7950 | $0.7750 | $0.7950 | 143,600 |
| 2025-03-11 | P9D.SI | SGD | CD | $0.7850 | $0.7850 | $0.8000 | $0.7850 | $0.7950 | 323,300 |
| 2025-03-10 | P9D.SI | SGD | CD | $0.8000 | $0.7900 | $0.8050 | $0.8000 | $0.8050 | 153,100 |
| 2025-03-07 | P9D.SI | SGD | CD | $0.7950 | $0.7950 | $0.8050 | $0.7950 | $0.8000 | 150,000 |
| 2025-03-06 | P9D.SI | SGD | CD | $0.8000 | $0.7950 | $0.8100 | $0.8000 | $0.8050 | 327,000 |
| 2025-03-05 | P9D.SI | SGD | CD | $0.7900 | $0.7700 | $0.8000 | $0.7900 | $0.8050 | 163,700 |
| 2025-03-04 | P9D.SI | SGD | CD | $0.7700 | $0.7700 | $0.7850 | $0.7700 | $0.7800 | 443,100 |
| 2025-03-03 | P9D.SI | SGD | CD | $0.7850 | $0.7850 | $0.8000 | $0.7850 | $0.7950 | 163,400 |
| 2025-02-28 | P9D.SI | SGD | CD | $0.7950 | $0.7950 | $0.8000 | $0.7950 | $0.8000 | 216,700 |
| 2025-02-27 | P9D.SI | SGD | CD | $0.8050 | $0.7950 | $0.8200 | $0.8000 | $0.8050 | 376,100 |
| 2025-02-26 | P9D.SI | SGD | CD | $0.8200 | $0.8100 | $0.8200 | $0.8100 | $0.8200 | 263,600 |
| 2025-02-25 | P9D.SI | SGD | CD | $0.8100 | $0.8050 | $0.8150 | $0.8100 | $0.8150 | 155,000 |
| 2025-02-24 | P9D.SI | SGD | CD | $0.8100 | $0.7950 | $0.8250 | $0.8100 | $0.8150 | 482,800 |
| 2025-02-21 | P9D.SI | SGD | CD | $0.8150 | $0.8100 | $0.8500 | $0.8150 | $0.8250 | 764,400 |
| 2025-02-20 | P9D.SI | SGD | CD | $0.8450 | $0.8300 | $0.8600 | $0.8350 | $0.8450 | 274,600 |
| 2025-02-19 | P9D.SI | SGD | CD | $0.8550 | $0.8550 | $0.8650 | $0.8550 | $0.8600 | 213,800 |
| 2025-02-18 | P9D.SI | SGD | CD | $0.8550 | $0.8400 | $0.8700 | $0.8550 | $0.8600 | 923,100 |
| 2025-02-17 | P9D.SI | SGD | CD | $0.8750 | $0.8700 | $0.8850 | $0.8700 | $0.8750 | 778,300 |
| 2025-02-14 | P9D.SI | SGD | CD | $0.8950 | $0.8850 | $0.9350 | $0.8900 | $0.9000 | 2,180,300 |
| 2025-02-13 | P9D.SI | SGD | $1.0500 | $1.0300 | $1.0500 | $1.0400 | $1.0500 | 110,000 | |
| 2025-02-12 | P9D.SI | SGD | $1.0800 | $1.0700 | $1.0800 | $1.0700 | $1.0800 | 223,400 | |
| 2025-02-11 | P9D.SI | SGD | $1.0900 | $1.0800 | $1.0900 | $1.0800 | $1.0900 | 80,600 | |
| 2025-02-10 | P9D.SI | SGD | $1.0800 | $1.0800 | $1.1100 | $1.0800 | $1.0900 | 98,500 | |
| 2025-02-07 | P9D.SI | SGD | $1.0800 | $1.0800 | $1.0800 | $1.0800 | $1.0900 | 6,100 | |
| 2025-02-06 | P9D.SI | SGD | $1.0800 | $1.0800 | $1.0900 | $1.0800 | $1.0900 | 33,900 | |
| 2025-02-05 | P9D.SI | SGD | $1.0700 | $1.0700 | $1.0800 | $1.0700 | $1.0800 | 71,700 | |
| 2025-02-04 | P9D.SI | SGD | $1.0700 | $1.0700 | $1.0800 | $1.0700 | $1.0800 | 65,500 | |
| 2025-02-03 | P9D.SI | SGD | $1.0800 | $1.0700 | $1.0900 | $1.0700 | $1.0900 | 35,600 | |
| 2025-01-31 | P9D.SI | SGD | $1.1000 | $1.0800 | $1.1000 | $1.0800 | $1.1000 | 14,100 | |
| 2025-01-28 | P9D.SI | SGD | $1.0800 | $1.0800 | $1.0800 | $1.0800 | $1.0900 | 7,800 | |
| 2025-01-27 | P9D.SI | SGD | $1.0800 | $1.0800 | $1.0900 | $1.0800 | $1.0900 | 129,300 | |
| 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 |