Civmec
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2024-12-30 | P9D.SI | SGD | $1.0700 | $1.0700 | $1.0800 | $1.0700 | $1.0800 | 57,000 | |
| 2024-12-27 | P9D.SI | SGD | $1.0700 | $1.0700 | $1.0700 | $1.0700 | $1.0900 | 300 | |
| 2024-12-26 | P9D.SI | SGD | $1.0700 | $1.0700 | $1.0800 | $1.0700 | $1.0800 | 38,200 | |
| 2024-12-24 | P9D.SI | SGD | $1.0700 | $1.0700 | $1.0900 | $1.0700 | $1.0800 | 64,200 | |
| 2024-12-23 | P9D.SI | SGD | $1.0800 | $1.0800 | $1.0900 | $1.0800 | $1.0900 | 45,000 | |
| 2024-12-20 | P9D.SI | SGD | $1.0900 | $1.0900 | $1.0900 | $1.0900 | $1.1000 | 33,700 | |
| 2024-12-19 | P9D.SI | SGD | $1.0800 | $1.0700 | $1.1100 | $1.0800 | $1.0900 | 195,000 | |
| 2024-12-18 | P9D.SI | SGD | $1.1200 | $1.1100 | $1.1300 | $1.1200 | $1.1300 | 22,100 | |
| 2024-12-17 | P9D.SI | SGD | $1.1200 | $1.1200 | $1.1300 | $1.1100 | $1.1200 | 297,900 | |
| 2024-12-16 | P9D.SI | SGD | $1.1100 | $1.1100 | $1.1200 | $1.1100 | $1.1200 | 158,300 | |
| 2024-12-13 | P9D.SI | SGD | $1.1100 | $1.1100 | $1.1300 | $1.1100 | $1.1400 | 41,900 | |
| 2024-12-12 | P9D.SI | SGD | $1.1100 | $1.1100 | $1.1300 | $1.1100 | $1.1200 | 42,000 | |
| 2024-12-11 | P9D.SI | SGD | $1.1100 | $1.1100 | $1.1200 | $1.1100 | $1.1200 | 194,500 | |
| 2024-12-10 | P9D.SI | SGD | $1.1100 | $1.1100 | $1.1300 | $1.1100 | $1.1300 | 472,500 | |
| 2024-12-09 | P9D.SI | SGD | $1.1200 | $1.1200 | $1.1200 | $1.1200 | $1.1300 | 207,100 | |
| 2024-12-06 | P9D.SI | SGD | $1.1200 | $1.1200 | $1.1200 | $1.1200 | $1.1300 | 96,900 | |
| 2024-12-05 | P9D.SI | SGD | $1.1200 | $1.1100 | $1.1300 | $1.1200 | $1.1300 | 157,400 |