Civmec
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-12-15 | P9D.SI | SGD | $0.6500 | $0.6500 | $0.6650 | $0.6500 | $0.6600 | 72,700 | |
| 2021-12-14 | P9D.SI | SGD | $0.6550 | $0.6550 | $0.6750 | $0.6550 | $0.6650 | 195,100 | |
| 2021-12-13 | P9D.SI | SGD | $0.6700 | $0.6700 | $0.6750 | $0.6650 | $0.6700 | 150,400 | |
| 2021-12-10 | P9D.SI | SGD | $0.6750 | $0.6700 | $0.6800 | $0.6700 | $0.6750 | 226,800 | |
| 2021-12-09 | P9D.SI | SGD | $0.6600 | $0.6500 | $0.6600 | $0.6550 | $0.6600 | 94,900 | |
| 2021-12-08 | P9D.SI | SGD | $0.6550 | $0.6450 | $0.6550 | $0.6500 | $0.6550 | 180,300 | |
| 2021-12-07 | P9D.SI | SGD | $0.6550 | $0.6450 | $0.6550 | $0.6500 | $0.6550 | 195,100 | |
| 2021-12-06 | P9D.SI | SGD | XD | $0.6350 | $0.6300 | $0.6650 | $0.6300 | $0.6350 | 188,000 |
| 2021-12-03 | P9D.SI | SGD | XD | $0.6600 | $0.6500 | $0.6650 | $0.6550 | $0.6600 | 73,500 |
| 2021-12-02 | P9D.SI | SGD | CD | $0.6700 | $0.6650 | $0.6750 | $0.6700 | $0.6750 | 164,900 |
| 2021-12-01 | P9D.SI | SGD | CD | $0.6750 | $0.6700 | $0.6850 | $0.6750 | $0.6800 | 215,100 |
| 2021-11-30 | P9D.SI | SGD | CD | $0.6800 | $0.6700 | $0.6850 | $0.6700 | $0.6800 | 208,000 |
| 2021-11-29 | P9D.SI | SGD | CD | $0.6800 | $0.6750 | $0.6900 | $0.6800 | $0.6850 | 198,500 |
| 2021-11-26 | P9D.SI | SGD | CD | $0.6750 | $0.6700 | $0.6950 | $0.6700 | $0.6750 | 610,900 |
| 2021-11-25 | P9D.SI | SGD | CD | $0.7000 | $0.0000 | $0.0000 | $0.6900 | $0.7000 | 0 |
| 2021-11-24 | P9D.SI | SGD | CD | $0.7000 | $0.6900 | $0.7000 | $0.6950 | $0.7000 | 148,300 |
| 2021-11-23 | P9D.SI | SGD | CD | $0.6950 | $0.6850 | $0.6950 | $0.6900 | $0.6950 | 139,500 |
| 2021-11-22 | P9D.SI | SGD | CD | $0.6850 | $0.6850 | $0.6950 | $0.6850 | $0.6900 | 167,500 |
| 2021-11-19 | P9D.SI | SGD | CD | $0.6850 | $0.6850 | $0.6950 | $0.6850 | $0.6950 | 94,300 |
| 2021-11-18 | P9D.SI | SGD | CD | $0.7000 | $0.6850 | $0.7000 | $0.6950 | $0.7000 | 248,100 |
| 2021-11-17 | P9D.SI | SGD | CD | $0.6900 | $0.6900 | $0.6950 | $0.6850 | $0.6900 | 153,400 |
| 2021-11-16 | P9D.SI | SGD | CD | $0.6900 | $0.6850 | $0.6950 | $0.6900 | $0.6950 | 154,500 |
| 2021-11-15 | P9D.SI | SGD | CD | $0.6950 | $0.6900 | $0.7050 | $0.6900 | $0.6950 | 214,900 |
| 2021-11-12 | P9D.SI | SGD | CD | $0.7000 | $0.6900 | $0.7100 | $0.7000 | $0.7050 | 370,700 |
| 2021-11-11 | P9D.SI | SGD | CD | $0.6950 | $0.6850 | $0.6950 | $0.6850 | $0.6950 | 130,300 |
| 2021-11-10 | P9D.SI | SGD | CD | $0.6850 | $0.6850 | $0.7000 | $0.6850 | $0.6950 | 234,800 |
| 2021-11-09 | P9D.SI | SGD | CD | $0.6950 | $0.6900 | $0.7000 | $0.6900 | $0.6950 | 174,200 |
| 2021-11-08 | P9D.SI | SGD | CD | $0.6950 | $0.6900 | $0.7150 | $0.6900 | $0.6950 | 466,400 |
| 2021-11-05 | P9D.SI | SGD | CD | $0.7100 | $0.7050 | $0.7300 | $0.7050 | $0.7100 | 705,200 |
| 2021-11-03 | P9D.SI | SGD | CD | $0.7250 | $0.6850 | $0.7250 | $0.7250 | $0.7300 | 3,306,000 |
| 2021-11-02 | P9D.SI | SGD | CD | $0.6850 | $0.6800 | $0.7050 | $0.6850 | $0.6900 | 585,500 |
| 2021-11-01 | P9D.SI | SGD | CD | $0.6950 | $0.6950 | $0.7100 | $0.6950 | $0.7000 | 184,700 |
| 2021-10-29 | P9D.SI | SGD | CD | $0.7100 | $0.6950 | $0.7150 | $0.7050 | $0.7100 | 392,700 |
| 2021-10-28 | P9D.SI | SGD | CD | $0.6950 | $0.6850 | $0.7100 | $0.6950 | $0.7000 | 714,700 |
| 2021-10-27 | P9D.SI | SGD | CD | $0.7050 | $0.7000 | $0.7150 | $0.7050 | $0.7100 | 480,600 |
| 2021-10-26 | P9D.SI | SGD | CD | $0.7100 | $0.7050 | $0.7200 | $0.7100 | $0.7150 | 587,500 |
| 2021-10-25 | P9D.SI | SGD | CD | $0.7050 | $0.7050 | $0.7200 | $0.7050 | $0.7150 | 430,500 |
| 2021-10-22 | P9D.SI | SGD | CD | $0.7100 | $0.7100 | $0.7200 | $0.7100 | $0.7150 | 387,100 |
| 2021-10-21 | P9D.SI | SGD | CD | $0.7150 | $0.7100 | $0.7300 | $0.7100 | $0.7150 | 1,358,000 |
| 2021-10-20 | P9D.SI | SGD | CD | $0.7100 | $0.7050 | $0.7200 | $0.7100 | $0.7150 | 557,700 |
| 2021-10-19 | P9D.SI | SGD | CD | $0.7200 | $0.7100 | $0.7350 | $0.7150 | $0.7200 | 2,340,700 |
| 2021-10-18 | P9D.SI | SGD | CD | $0.7200 | $0.6950 | $0.7250 | $0.7150 | $0.7200 | 1,692,100 |
| 2021-10-15 | P9D.SI | SGD | CD | $0.7050 | $0.6900 | $0.7050 | $0.7000 | $0.7050 | 505,000 |
| 2021-10-14 | P9D.SI | SGD | CD | $0.7000 | $0.6850 | $0.7000 | $0.6900 | $0.7000 | 193,400 |
| 2021-10-13 | P9D.SI | SGD | CD | $0.6900 | $0.6650 | $0.6950 | $0.6850 | $0.6900 | 525,200 |
| 2021-10-12 | P9D.SI | SGD | CD | $0.6650 | $0.6450 | $0.7000 | $0.6650 | $0.6800 | 1,304,000 |
| 2021-10-11 | P9D.SI | SGD | CD | $0.6600 | $0.6000 | $0.6600 | $0.6400 | $0.6600 | 443,100 |
| 2021-10-08 | P9D.SI | SGD | CD | $0.6000 | $0.5900 | $0.6000 | $0.6000 | $0.6050 | 179,000 |
| 2021-10-07 | P9D.SI | SGD | CD | $0.5950 | $0.5700 | $0.6000 | $0.5850 | $0.5950 | 281,200 |
| 2021-10-06 | P9D.SI | SGD | CD | $0.5650 | $0.5600 | $0.5800 | $0.5650 | $0.5700 | 245,600 |