Civmec
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-12-13 | P9D.SI | SGD | $0.5800 | $0.5700 | $0.5800 | $0.5750 | $0.5800 | 32,500 | |
| 2022-12-12 | P9D.SI | SGD | $0.5700 | $0.5700 | $0.5800 | $0.5700 | $0.5750 | 90,000 | |
| 2022-12-09 | P9D.SI | SGD | $0.5750 | $0.5700 | $0.5800 | $0.5750 | $0.5800 | 51,600 | |
| 2022-12-08 | P9D.SI | SGD | XD | $0.5750 | $0.5700 | $0.5750 | $0.5750 | $0.5800 | 483,100 |
| 2022-12-07 | P9D.SI | SGD | XD | $0.5750 | $0.5650 | $0.5750 | $0.5700 | $0.5750 | 285,300 |
| 2022-12-06 | P9D.SI | SGD | CD | $0.5850 | $0.5800 | $0.5950 | $0.5850 | $0.5900 | 244,500 |
| 2022-12-05 | P9D.SI | SGD | CD | $0.5950 | $0.5850 | $0.5950 | $0.5900 | $0.5950 | 64,800 |
| 2022-12-02 | P9D.SI | SGD | CD | $0.5950 | $0.5850 | $0.5950 | $0.5900 | $0.5950 | 84,500 |
| 2022-12-01 | P9D.SI | SGD | CD | $0.5850 | $0.5850 | $0.5900 | $0.5850 | $0.5900 | 80,600 |
| 2022-11-30 | P9D.SI | SGD | CD | $0.5850 | $0.5800 | $0.5850 | $0.5800 | $0.5850 | 61,100 |
| 2022-11-29 | P9D.SI | SGD | CD | $0.5800 | $0.5800 | $0.5850 | $0.5800 | $0.5900 | 113,600 |
| 2022-11-28 | P9D.SI | SGD | CD | $0.5850 | $0.5750 | $0.5850 | $0.5800 | $0.5900 | 63,900 |
| 2022-11-25 | P9D.SI | SGD | CD | $0.5900 | $0.5750 | $0.5900 | $0.5750 | $0.5900 | 250,900 |
| 2022-11-24 | P9D.SI | SGD | CD | $0.5850 | $0.5750 | $0.5850 | $0.5850 | $0.5900 | 14,500 |
| 2022-11-23 | P9D.SI | SGD | CD | $0.5800 | $0.5750 | $0.5900 | $0.5800 | $0.5850 | 140,800 |
| 2022-11-22 | P9D.SI | SGD | CD | $0.5800 | $0.5800 | $0.5900 | $0.5800 | $0.5900 | 52,600 |
| 2022-11-21 | P9D.SI | SGD | CD | $0.5900 | $0.5800 | $0.5900 | $0.5800 | $0.5900 | 8,600 |
| 2022-11-18 | P9D.SI | SGD | CD | $0.5850 | $0.5750 | $0.5950 | $0.5800 | $0.5900 | 574,400 |
| 2022-11-17 | P9D.SI | SGD | CD | $0.6050 | $0.5850 | $0.6100 | $0.6000 | $0.6100 | 42,400 |
| 2022-11-16 | P9D.SI | SGD | CD | $0.5900 | $0.5900 | $0.6000 | $0.5900 | $0.6000 | 9,900 |
| 2022-11-15 | P9D.SI | SGD | CD | $0.6000 | $0.5850 | $0.6050 | $0.5950 | $0.6000 | 401,400 |
| 2022-11-14 | P9D.SI | SGD | CD | $0.5850 | $0.5750 | $0.5950 | $0.5850 | $0.5900 | 276,500 |
| 2022-11-11 | P9D.SI | SGD | CD | $0.5900 | $0.5750 | $0.5900 | $0.5850 | $0.5900 | 207,200 |
| 2022-11-10 | P9D.SI | SGD | CD | $0.5800 | $0.5750 | $0.5800 | $0.5750 | $0.5800 | 147,400 |
| 2022-11-09 | P9D.SI | SGD | CD | $0.5800 | $0.5700 | $0.5850 | $0.5800 | $0.5850 | 104,600 |
| 2022-11-08 | P9D.SI | SGD | CD | $0.5900 | $0.5750 | $0.5900 | $0.5800 | $0.5900 | 61,800 |
| 2022-11-07 | P9D.SI | SGD | CD | $0.5900 | $0.5700 | $0.5900 | $0.5750 | $0.5900 | 174,800 |
| 2022-11-04 | P9D.SI | SGD | CD | $0.5950 | $0.5750 | $0.6000 | $0.5800 | $0.5950 | 27,400 |
| 2022-11-03 | P9D.SI | SGD | CD | $0.5800 | $0.5750 | $0.5900 | $0.5800 | $0.5950 | 24,200 |
| 2022-11-02 | P9D.SI | SGD | CD | $0.5850 | $0.5800 | $0.6000 | $0.5800 | $0.6000 | 176,500 |
| 2022-11-01 | P9D.SI | SGD | CD | $0.6050 | $0.6050 | $0.6050 | $0.5950 | $0.6050 | 900 |
| 2022-10-31 | P9D.SI | SGD | CD | $0.6050 | $0.6000 | $0.6050 | $0.6000 | $0.6050 | 114,100 |
| 2022-10-28 | P9D.SI | SGD | CD | $0.6050 | $0.5850 | $0.6050 | $0.5900 | $0.6050 | 46,300 |
| 2022-10-27 | P9D.SI | SGD | CD | $0.5800 | $0.5800 | $0.5800 | $0.5800 | $0.6050 | 600 |
| 2022-10-26 | P9D.SI | SGD | CD | $0.5800 | $0.5750 | $0.5900 | $0.5800 | $0.5850 | 74,700 |
| 2022-10-25 | P9D.SI | SGD | CD | $0.5900 | $0.5700 | $0.6050 | $0.5700 | $0.5900 | 190,100 |
| 2022-10-21 | P9D.SI | SGD | CD | $0.6050 | $0.5900 | $0.6050 | $0.5900 | $0.6050 | 28,300 |
| 2022-10-20 | P9D.SI | SGD | CD | $0.6050 | $0.5900 | $0.6050 | $0.5850 | $0.6050 | 40,000 |
| 2022-10-19 | P9D.SI | SGD | CD | $0.6000 | $0.5850 | $0.6000 | $0.5850 | $0.6000 | 45,200 |
| 2022-10-18 | P9D.SI | SGD | CD | $0.6050 | $0.5900 | $0.6050 | $0.6000 | $0.6050 | 20,100 |
| 2022-10-17 | P9D.SI | SGD | CD | $0.6000 | $0.5750 | $0.6050 | $0.5900 | $0.6000 | 29,600 |
| 2022-10-14 | P9D.SI | SGD | CD | $0.5900 | $0.5900 | $0.6150 | $0.5900 | $0.6150 | 6,900 |
| 2022-10-13 | P9D.SI | SGD | CD | $0.6100 | $0.5850 | $0.6100 | $0.6100 | $0.6150 | 40,500 |
| 2022-10-12 | P9D.SI | SGD | CD | $0.6100 | $0.5900 | $0.6100 | $0.5900 | $0.6100 | 200 |
| 2022-10-11 | P9D.SI | SGD | CD | $0.6050 | $0.6000 | $0.6150 | $0.5900 | $0.6050 | 61,700 |
| 2022-10-10 | P9D.SI | SGD | CD | $0.6150 | $0.6000 | $0.6150 | $0.6000 | $0.6150 | 21,000 |
| 2022-10-07 | P9D.SI | SGD | CD | $0.6150 | $0.6050 | $0.6150 | $0.6150 | $0.6350 | 6,700 |
| 2022-10-06 | P9D.SI | SGD | CD | $0.6000 | $0.0000 | $0.0000 | $0.6050 | $0.6150 | 0 |
| 2022-10-05 | P9D.SI | SGD | CD | $0.6000 | $0.6000 | $0.6050 | $0.5950 | $0.6100 | 12,000 |
| 2022-10-04 | P9D.SI | SGD | CD | $0.6150 | $0.5900 | $0.6150 | $0.6000 | $0.6250 | 24,500 |