Civmec
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-02-25 | P9D.SI | SGD | CD | $0.6350 | $0.6250 | $0.6350 | $0.6300 | $0.6350 | 149,200 |
| 2022-02-24 | P9D.SI | SGD | CD | $0.6250 | $0.6150 | $0.6400 | $0.6200 | $0.6250 | 158,100 |
| 2022-02-23 | P9D.SI | SGD | CD | $0.6400 | $0.6200 | $0.6400 | $0.6300 | $0.6400 | 168,600 |
| 2022-02-22 | P9D.SI | SGD | CD | $0.6200 | $0.6200 | $0.6500 | $0.6200 | $0.6400 | 100,700 |
| 2022-02-21 | P9D.SI | SGD | CD | $0.6400 | $0.6400 | $0.6500 | $0.6400 | $0.6500 | 37,900 |
| 2022-02-18 | P9D.SI | SGD | CD | $0.6500 | $0.6400 | $0.6550 | $0.6450 | $0.6500 | 156,600 |
| 2022-02-17 | P9D.SI | SGD | CD | $0.6450 | $0.6450 | $0.6600 | $0.6450 | $0.6500 | 291,700 |
| 2022-02-16 | P9D.SI | SGD | CD | $0.6550 | $0.6550 | $0.6600 | $0.6550 | $0.6600 | 206,200 |
| 2022-02-15 | P9D.SI | SGD | CD | $0.6550 | $0.6500 | $0.6650 | $0.6550 | $0.6600 | 327,600 |
| 2022-02-14 | P9D.SI | SGD | $0.6400 | $0.6400 | $0.6700 | $0.6400 | $0.6600 | 65,300 | |
| 2022-02-11 | P9D.SI | SGD | $0.6750 | $0.6700 | $0.6750 | $0.6650 | $0.6750 | 140,900 | |
| 2022-02-10 | P9D.SI | SGD | $0.6750 | $0.6600 | $0.6750 | $0.6700 | $0.6750 | 516,900 | |
| 2022-02-09 | P9D.SI | SGD | $0.6600 | $0.6450 | $0.6600 | $0.6500 | $0.6600 | 317,800 | |
| 2022-02-08 | P9D.SI | SGD | $0.6450 | $0.6400 | $0.6450 | $0.6400 | $0.6450 | 46,400 | |
| 2022-02-07 | P9D.SI | SGD | $0.6400 | $0.6350 | $0.6450 | $0.6350 | $0.6400 | 59,800 | |
| 2022-02-04 | P9D.SI | SGD | $0.6400 | $0.6250 | $0.6500 | $0.6400 | $0.6450 | 211,600 | |
| 2022-02-03 | P9D.SI | SGD | $0.6350 | $0.6300 | $0.6500 | $0.6350 | $0.6500 | 48,500 | |
| 2022-01-31 | P9D.SI | SGD | $0.6250 | $0.6200 | $0.6250 | $0.6250 | $0.6500 | 86,400 | |
| 2022-01-28 | P9D.SI | SGD | $0.6250 | $0.6100 | $0.6250 | $0.6200 | $0.6250 | 100,800 | |
| 2022-01-27 | P9D.SI | SGD | $0.6200 | $0.6150 | $0.6250 | $0.6150 | $0.6200 | 69,500 | |
| 2022-01-26 | P9D.SI | SGD | $0.6250 | $0.6250 | $0.6350 | $0.6250 | $0.6300 | 84,700 | |
| 2022-01-25 | P9D.SI | SGD | $0.6350 | $0.6300 | $0.6400 | $0.6300 | $0.6350 | 151,700 | |
| 2022-01-24 | P9D.SI | SGD | $0.6400 | $0.6400 | $0.6450 | $0.6350 | $0.6400 | 69,300 | |
| 2022-01-21 | P9D.SI | SGD | $0.6500 | $0.6400 | $0.6500 | $0.6400 | $0.6500 | 64,500 | |
| 2022-01-20 | P9D.SI | SGD | $0.6500 | $0.6350 | $0.6500 | $0.6450 | $0.6500 | 127,800 | |
| 2022-01-19 | P9D.SI | SGD | $0.6350 | $0.6350 | $0.6500 | $0.6350 | $0.6400 | 122,900 | |
| 2022-01-18 | P9D.SI | SGD | $0.6400 | $0.6400 | $0.6500 | $0.6400 | $0.6450 | 106,900 | |
| 2022-01-17 | P9D.SI | SGD | $0.6550 | $0.6500 | $0.6550 | $0.6500 | $0.6550 | 44,700 | |
| 2022-01-14 | P9D.SI | SGD | $0.6500 | $0.6500 | $0.6500 | $0.6450 | $0.6550 | 46,000 | |
| 2022-01-13 | P9D.SI | SGD | $0.6550 | $0.6500 | $0.6600 | $0.6500 | $0.6600 | 130,100 | |
| 2022-01-12 | P9D.SI | SGD | $0.6550 | $0.6450 | $0.6650 | $0.6500 | $0.6550 | 298,200 | |
| 2022-01-11 | P9D.SI | SGD | $0.6450 | $0.6400 | $0.6450 | $0.6400 | $0.6450 | 30,600 | |
| 2022-01-10 | P9D.SI | SGD | $0.6500 | $0.6450 | $0.6500 | $0.6450 | $0.6500 | 61,900 | |
| 2022-01-07 | P9D.SI | SGD | $0.6550 | $0.6500 | $0.6550 | $0.6450 | $0.6550 | 109,100 | |
| 2022-01-06 | P9D.SI | SGD | $0.6600 | $0.6500 | $0.6600 | $0.6500 | $0.6600 | 229,500 | |
| 2022-01-05 | P9D.SI | SGD | $0.6600 | $0.6500 | $0.6600 | $0.6550 | $0.6600 | 136,700 | |
| 2022-01-04 | P9D.SI | SGD | $0.6550 | $0.6550 | $0.6650 | $0.6550 | $0.6650 | 83,100 | |
| 2022-01-03 | P9D.SI | SGD | $0.6550 | $0.6550 | $0.6650 | $0.6550 | $0.6650 | 47,800 | |
| 2021-12-31 | P9D.SI | SGD | $0.6650 | $0.6500 | $0.6650 | $0.6600 | $0.6650 | 186,600 | |
| 2021-12-30 | P9D.SI | SGD | $0.6650 | $0.6550 | $0.6650 | $0.6550 | $0.6650 | 128,800 | |
| 2021-12-29 | P9D.SI | SGD | $0.6550 | $0.6550 | $0.6650 | $0.6550 | $0.6650 | 37,000 | |
| 2021-12-28 | P9D.SI | SGD | $0.6600 | $0.6550 | $0.6650 | $0.6600 | $0.6650 | 78,400 | |
| 2021-12-27 | P9D.SI | SGD | $0.6700 | $0.6500 | $0.6700 | $0.6600 | $0.6700 | 211,600 | |
| 2021-12-24 | P9D.SI | SGD | $0.6550 | $0.6450 | $0.6550 | $0.6500 | $0.6550 | 52,200 | |
| 2021-12-23 | P9D.SI | SGD | $0.6550 | $0.6450 | $0.6550 | $0.6450 | $0.6550 | 62,000 | |
| 2021-12-22 | P9D.SI | SGD | $0.6400 | $0.6400 | $0.6550 | $0.6400 | $0.6500 | 67,200 | |
| 2021-12-21 | P9D.SI | SGD | $0.6500 | $0.6400 | $0.6550 | $0.6400 | $0.6500 | 108,900 | |
| 2021-12-20 | P9D.SI | SGD | $0.6500 | $0.6300 | $0.6550 | $0.6350 | $0.6500 | 307,600 | |
| 2021-12-17 | P9D.SI | SGD | $0.6500 | $0.6500 | $0.6600 | $0.6450 | $0.6500 | 146,500 | |
| 2021-12-16 | P9D.SI | SGD | $0.6550 | $0.6500 | $0.6600 | $0.6550 | $0.6600 | 66,000 |