Civmec
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-04-19 | P9D.SI | SGD | $0.6900 | $0.6850 | $0.6900 | $0.6850 | $0.6900 | 90,200 | |
| 2023-04-18 | P9D.SI | SGD | $0.6900 | $0.6800 | $0.6900 | $0.6800 | $0.6850 | 59,000 | |
| 2023-04-17 | P9D.SI | SGD | $0.6900 | $0.6850 | $0.6900 | $0.6900 | $0.6950 | 100,000 | |
| 2023-04-14 | P9D.SI | SGD | $0.6850 | $0.6850 | $0.6900 | $0.6850 | $0.6900 | 45,200 | |
| 2023-04-13 | P9D.SI | SGD | $0.6900 | $0.6750 | $0.6900 | $0.6800 | $0.6900 | 70,300 | |
| 2023-04-12 | P9D.SI | SGD | $0.6800 | $0.6800 | $0.7000 | $0.6800 | $0.6850 | 284,800 | |
| 2023-04-11 | P9D.SI | SGD | $0.6950 | $0.6950 | $0.7050 | $0.6950 | $0.7000 | 277,800 | |
| 2023-04-10 | P9D.SI | SGD | $0.7050 | $0.7050 | $0.7150 | $0.7000 | $0.7100 | 162,200 | |
| 2023-04-06 | P9D.SI | SGD | $0.7050 | $0.6950 | $0.7050 | $0.7000 | $0.7050 | 115,000 | |
| 2023-04-05 | P9D.SI | SGD | $0.7050 | $0.6950 | $0.7200 | $0.7000 | $0.7050 | 709,300 | |
| 2023-04-04 | P9D.SI | SGD | $0.7000 | $0.6850 | $0.7050 | $0.6950 | $0.7000 | 138,100 | |
| 2023-04-03 | P9D.SI | SGD | $0.6900 | $0.6750 | $0.6900 | $0.6850 | $0.6900 | 169,900 | |
| 2023-03-31 | P9D.SI | SGD | $0.6850 | $0.6850 | $0.6900 | $0.6850 | $0.6900 | 92,100 | |
| 2023-03-30 | P9D.SI | SGD | XD | $0.6800 | $0.6750 | $0.6800 | $0.6750 | $0.6800 | 120,100 |
| 2023-03-29 | P9D.SI | SGD | XD | $0.6850 | $0.6700 | $0.6900 | $0.6800 | $0.6850 | 27,500 |
| 2023-03-28 | P9D.SI | SGD | CD | $0.7000 | $0.6950 | $0.7050 | $0.6950 | $0.7000 | 46,900 |
| 2023-03-27 | P9D.SI | SGD | CD | $0.7000 | $0.6950 | $0.7100 | $0.6950 | $0.7000 | 114,700 |
| 2023-03-24 | P9D.SI | SGD | CD | $0.6900 | $0.6900 | $0.7150 | $0.6900 | $0.7050 | 233,200 |
| 2023-03-23 | P9D.SI | SGD | CD | $0.7000 | $0.6900 | $0.7050 | $0.6900 | $0.7000 | 176,600 |
| 2023-03-22 | P9D.SI | SGD | CD | $0.7000 | $0.6800 | $0.7050 | $0.6950 | $0.7000 | 302,800 |
| 2023-03-21 | P9D.SI | SGD | CD | $0.6850 | $0.6700 | $0.6850 | $0.6750 | $0.6850 | 69,500 |
| 2023-03-20 | P9D.SI | SGD | CD | $0.6750 | $0.6600 | $0.6750 | $0.6650 | $0.6750 | 174,800 |
| 2023-03-17 | P9D.SI | SGD | CD | $0.6750 | $0.6650 | $0.6800 | $0.6700 | $0.6800 | 93,700 |
| 2023-03-16 | P9D.SI | SGD | CD | $0.6650 | $0.6650 | $0.6800 | $0.6650 | $0.6750 | 122,300 |
| 2023-03-15 | P9D.SI | SGD | CD | $0.6900 | $0.6900 | $0.6950 | $0.6800 | $0.6900 | 48,900 |
| 2023-03-14 | P9D.SI | SGD | CD | $0.6850 | $0.6750 | $0.6950 | $0.6800 | $0.6850 | 154,200 |
| 2023-03-13 | P9D.SI | SGD | CD | $0.6800 | $0.6750 | $0.6850 | $0.6800 | $0.6950 | 185,200 |
| 2023-03-10 | P9D.SI | SGD | CD | $0.6800 | $0.6800 | $0.7150 | $0.6800 | $0.6950 | 555,300 |
| 2023-03-09 | P9D.SI | SGD | CD | $0.7150 | $0.7100 | $0.7250 | $0.7100 | $0.7150 | 82,100 |
| 2023-03-08 | P9D.SI | SGD | CD | $0.7200 | $0.7100 | $0.7200 | $0.7150 | $0.7200 | 119,000 |
| 2023-03-07 | P9D.SI | SGD | CD | $0.7200 | $0.7150 | $0.7400 | $0.7200 | $0.7250 | 411,800 |
| 2023-03-06 | P9D.SI | SGD | CD | $0.7300 | $0.7100 | $0.7450 | $0.7300 | $0.7350 | 2,384,400 |
| 2023-03-03 | P9D.SI | SGD | CD | $0.7050 | $0.6600 | $0.7050 | $0.6950 | $0.7050 | 1,422,700 |
| 2023-03-02 | P9D.SI | SGD | CD | $0.6650 | $0.6500 | $0.6650 | $0.6500 | $0.6650 | 160,600 |
| 2023-03-01 | P9D.SI | SGD | CD | $0.6550 | $0.6550 | $0.6650 | $0.6500 | $0.6550 | 108,400 |
| 2023-02-28 | P9D.SI | SGD | CD | $0.6650 | $0.6550 | $0.6650 | $0.6500 | $0.6650 | 45,800 |
| 2023-02-27 | P9D.SI | SGD | CD | $0.6600 | $0.6550 | $0.6600 | $0.6500 | $0.6600 | 194,900 |
| 2023-02-24 | P9D.SI | SGD | CD | $0.6550 | $0.6500 | $0.6600 | $0.6500 | $0.6550 | 18,600 |
| 2023-02-23 | P9D.SI | SGD | CD | $0.6550 | $0.6450 | $0.6550 | $0.6500 | $0.6550 | 217,700 |
| 2023-02-22 | P9D.SI | SGD | CD | $0.6550 | $0.6500 | $0.6600 | $0.6500 | $0.6550 | 63,400 |
| 2023-02-21 | P9D.SI | SGD | CD | $0.6600 | $0.6550 | $0.6600 | $0.6550 | $0.6600 | 166,800 |
| 2023-02-20 | P9D.SI | SGD | CD | $0.6600 | $0.6600 | $0.6650 | $0.6550 | $0.6600 | 292,700 |
| 2023-02-17 | P9D.SI | SGD | CD | $0.6550 | $0.6550 | $0.6600 | $0.6550 | $0.6600 | 116,900 |
| 2023-02-16 | P9D.SI | SGD | CD | $0.6600 | $0.6550 | $0.6650 | $0.6550 | $0.6600 | 260,400 |
| 2023-02-15 | P9D.SI | SGD | CD | $0.6600 | $0.6600 | $0.6650 | $0.6600 | $0.6650 | 94,500 |
| 2023-02-14 | P9D.SI | SGD | CD | $0.6600 | $0.6600 | $0.6650 | $0.6550 | $0.6600 | 232,100 |
| 2023-02-13 | P9D.SI | SGD | CD | $0.6650 | $0.6550 | $0.6700 | $0.6550 | $0.6650 | 622,600 |
| 2023-02-10 | P9D.SI | SGD | CD | $0.6600 | $0.6550 | $0.6700 | $0.6600 | $0.6650 | 859,500 |
| 2023-02-09 | P9D.SI | SGD | $0.6550 | $0.6450 | $0.6600 | $0.6550 | $0.6600 | 733,100 | |
| 2023-02-08 | P9D.SI | SGD | $0.6500 | $0.6400 | $0.6500 | $0.6400 | $0.6500 | 238,900 |