Civmec
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-07-23 | P9D.SI | SGD | $0.3850 | $0.3750 | $0.3900 | $0.3750 | $0.3850 | 76,000 | |
| 2020-07-22 | P9D.SI | SGD | $0.4050 | $0.0000 | $0.0000 | $0.3700 | $0.3800 | 0 | |
| 2020-07-21 | P9D.SI | SGD | $0.4050 | $0.3700 | $0.4050 | $0.3850 | $0.4050 | 62,100 | |
| 2020-07-20 | P9D.SI | SGD | $0.4000 | $0.4000 | $0.4350 | $0.4000 | $0.4200 | 1,110,800 | |
| 2020-07-17 | P9D.SI | SGD | $0.4000 | $0.3600 | $0.4050 | $0.3600 | $0.4000 | 65,900 | |
| 2020-07-16 | P9D.SI | SGD | $0.3700 | $0.0000 | $0.0000 | $0.3500 | $0.4250 | 0 | |
| 2020-07-15 | P9D.SI | SGD | $0.3700 | $0.0000 | $0.0000 | $0.3600 | $0.3750 | 0 | |
| 2020-07-14 | P9D.SI | SGD | $0.3700 | $0.0000 | $0.0000 | $0.3500 | $0.3750 | 0 | |
| 2020-07-13 | P9D.SI | SGD | $0.3700 | $0.3550 | $0.3800 | $0.3600 | $0.3700 | 61,900 | |
| 2020-07-09 | P9D.SI | SGD | $0.3600 | $0.0000 | $0.0000 | $0.3500 | $0.3600 | 0 | |
| 2020-07-08 | P9D.SI | SGD | $0.3600 | $0.3450 | $0.3650 | $0.3500 | $0.3600 | 65,000 | |
| 2020-07-07 | P9D.SI | SGD | $0.3400 | $0.0000 | $0.0000 | $0.3400 | $0.3700 | 0 | |
| 2020-07-06 | P9D.SI | SGD | $0.3400 | $0.3400 | $0.3800 | $0.3400 | $0.3700 | 118,700 | |
| 2020-07-03 | P9D.SI | SGD | $0.3700 | $0.3550 | $0.3750 | $0.3650 | $0.3700 | 91,000 | |
| 2020-07-02 | P9D.SI | SGD | $0.3550 | $0.0000 | $0.0000 | $0.3200 | $0.3550 | 0 | |
| 2020-07-01 | P9D.SI | SGD | $0.3550 | $0.3500 | $0.3550 | $0.3400 | $0.3500 | 11,300 | |
| 2020-06-30 | P9D.SI | SGD | $0.3550 | $0.0000 | $0.0000 | $0.3200 | $0.3500 | 0 | |
| 2020-06-29 | P9D.SI | SGD | $0.3550 | $0.0000 | $0.0000 | $0.3200 | $0.3500 | 0 | |
| 2020-06-26 | P9D.SI | SGD | $0.3550 | $0.3500 | $0.3550 | $0.3400 | $0.3500 | 11,300 | |
| 2020-06-25 | P9D.SI | SGD | $0.3550 | $0.0000 | $0.0000 | $0.3200 | $0.3550 | 0 | |
| 2020-06-24 | P9D.SI | SGD | $0.3550 | $0.3550 | $0.3550 | $0.3400 | $0.3500 | 400 | |
| 2020-06-23 | P9D.SI | SGD | $0.3550 | $0.3150 | $0.3550 | $0.3500 | $0.3550 | 25,400 | |
| 2020-06-22 | P9D.SI | SGD | $0.3550 | $0.3400 | $0.3550 | $0.3400 | $0.3550 | 20,400 | |
| 2020-06-19 | P9D.SI | SGD | $0.3550 | $0.3500 | $0.3600 | $0.3450 | $0.3550 | 11,800 | |
| 2020-06-18 | P9D.SI | SGD | $0.3550 | $0.3550 | $0.3550 | $0.3450 | $0.3550 | 1,200 | |
| 2020-06-17 | P9D.SI | SGD | $0.3550 | $0.3550 | $0.3550 | $0.3400 | $0.3550 | 11,000 | |
| 2020-06-16 | P9D.SI | SGD | $0.3400 | $0.0000 | $0.0000 | $0.3500 | $0.3600 | 0 | |
| 2020-06-15 | P9D.SI | SGD | $0.3400 | $0.3400 | $0.3500 | $0.3300 | $0.3450 | 53,400 | |
| 2020-06-12 | P9D.SI | SGD | $0.3350 | $0.3150 | $0.3400 | $0.3200 | $0.3350 | 19,800 | |
| 2020-06-11 | P9D.SI | SGD | $0.3300 | $0.3300 | $0.3400 | $0.3300 | $0.3500 | 24,700 | |
| 2020-06-10 | P9D.SI | SGD | $0.3500 | $0.3400 | $0.3500 | $0.3450 | $0.3500 | 51,300 | |
| 2020-06-09 | P9D.SI | SGD | $0.3550 | $0.3500 | $0.3550 | $0.3500 | $0.3550 | 40,300 | |
| 2020-06-08 | P9D.SI | SGD | $0.3450 | $0.3400 | $0.3450 | $0.3300 | $0.3500 | 80,000 | |
| 2020-06-05 | P9D.SI | SGD | $0.3500 | $0.3300 | $0.3500 | $0.3450 | $0.3500 | 25,600 | |
| 2020-06-04 | P9D.SI | SGD | $0.3500 | $0.3150 | $0.3500 | $0.3300 | $0.3550 | 24,000 | |
| 2020-06-03 | P9D.SI | SGD | $0.3500 | $0.3300 | $0.3500 | $0.3300 | $0.3550 | 28,400 | |
| 2020-06-02 | P9D.SI | SGD | $0.3400 | $0.3400 | $0.3500 | $0.3350 | $0.3400 | 58,100 | |
| 2020-06-01 | P9D.SI | SGD | $0.3500 | $0.3450 | $0.3500 | $0.3150 | $0.3500 | 72,000 | |
| 2020-05-29 | P9D.SI | SGD | $0.3650 | $0.3500 | $0.3650 | $0.3600 | $0.3650 | 13,800 | |
| 2020-05-28 | P9D.SI | SGD | $0.3600 | $0.3450 | $0.3600 | $0.3400 | $0.3600 | 5,000 | |
| 2020-05-27 | P9D.SI | SGD | $0.3450 | $0.3300 | $0.3500 | $0.3300 | $0.3450 | 72,800 | |
| 2020-05-26 | P9D.SI | SGD | $0.3500 | $0.3500 | $0.3550 | $0.3450 | $0.3500 | 11,100 | |
| 2020-05-22 | P9D.SI | SGD | $0.3550 | $0.3500 | $0.3550 | $0.3500 | $0.3550 | 30,400 | |
| 2020-05-21 | P9D.SI | SGD | $0.3600 | $0.3550 | $0.3600 | $0.3550 | $0.3600 | 4,000 | |
| 2020-05-20 | P9D.SI | SGD | $0.3600 | $0.3500 | $0.3600 | $0.3500 | $0.3550 | 76,000 | |
| 2020-05-19 | P9D.SI | SGD | $0.3550 | $0.3500 | $0.3600 | $0.3550 | $0.3600 | 26,400 | |
| 2020-05-18 | P9D.SI | SGD | $0.3550 | $0.3550 | $0.3550 | $0.3350 | $0.3550 | 5,000 | |
| 2020-05-15 | P9D.SI | SGD | $0.3550 | $0.3450 | $0.3550 | $0.3450 | $0.3550 | 51,100 | |
| 2020-05-14 | P9D.SI | SGD | $0.3650 | $0.3350 | $0.3650 | $0.3500 | $0.3650 | 100,500 | |
| 2020-05-13 | P9D.SI | SGD | $0.3500 | $0.0000 | $0.0000 | $0.3250 | $0.3750 | 0 |