Civmec
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-12-11 | P9D.SI | SGD | $0.7650 | $0.7500 | $0.7650 | $0.7550 | $0.7700 | 24,900 | |
| 2023-12-08 | P9D.SI | SGD | $0.7650 | $0.7500 | $0.7650 | $0.7500 | $0.7650 | 88,300 | |
| 2023-12-07 | P9D.SI | SGD | $0.7450 | $0.7400 | $0.7450 | $0.7450 | $0.7500 | 31,000 | |
| 2023-12-06 | P9D.SI | SGD | $0.7450 | $0.7400 | $0.7500 | $0.7450 | $0.7500 | 63,100 | |
| 2023-12-05 | P9D.SI | SGD | $0.7400 | $0.7300 | $0.7500 | $0.7400 | $0.7500 | 82,700 | |
| 2023-12-04 | P9D.SI | SGD | $0.7550 | $0.7550 | $0.7600 | $0.7500 | $0.7600 | 28,800 | |
| 2023-12-01 | P9D.SI | SGD | $0.7650 | $0.7550 | $0.7650 | $0.7600 | $0.7650 | 73,200 | |
| 2023-11-30 | P9D.SI | SGD | XD | $0.7550 | $0.7400 | $0.7550 | $0.7500 | $0.7550 | 161,500 |
| 2023-11-29 | P9D.SI | SGD | XD | $0.7550 | $0.7550 | $0.7700 | $0.7550 | $0.7600 | 132,600 |
| 2023-11-28 | P9D.SI | SGD | CD | $0.7850 | $0.7850 | $0.7950 | $0.7850 | $0.7900 | 116,600 |
| 2023-11-27 | P9D.SI | SGD | CD | $0.7950 | $0.7850 | $0.7950 | $0.7900 | $0.8000 | 97,700 |
| 2023-11-24 | P9D.SI | SGD | CD | $0.7900 | $0.7850 | $0.7950 | $0.7900 | $0.7950 | 94,600 |
| 2023-11-23 | P9D.SI | SGD | CD | $0.7900 | $0.7850 | $0.7950 | $0.7900 | $0.7950 | 120,800 |
| 2023-11-22 | P9D.SI | SGD | CD | $0.7800 | $0.7800 | $0.7850 | $0.7750 | $0.7800 | 182,400 |
| 2023-11-21 | P9D.SI | SGD | CD | $0.7800 | $0.7800 | $0.7800 | $0.7800 | $0.7850 | 26,200 |
| 2023-11-20 | P9D.SI | SGD | CD | $0.7750 | $0.7700 | $0.7800 | $0.7700 | $0.7800 | 191,300 |
| 2023-11-17 | P9D.SI | SGD | CD | $0.7750 | $0.7700 | $0.7750 | $0.7700 | $0.7750 | 48,500 |
| 2023-11-16 | P9D.SI | SGD | CD | $0.7700 | $0.7700 | $0.7750 | $0.7700 | $0.7800 | 29,000 |
| 2023-11-15 | P9D.SI | SGD | CD | $0.7700 | $0.7700 | $0.7750 | $0.7700 | $0.7750 | 214,200 |
| 2023-11-14 | P9D.SI | SGD | CD | $0.7800 | $0.7700 | $0.7800 | $0.7750 | $0.7800 | 57,100 |
| 2023-11-10 | P9D.SI | SGD | CD | $0.7750 | $0.7700 | $0.7750 | $0.7700 | $0.7750 | 19,800 |
| 2023-11-09 | P9D.SI | SGD | CD | $0.7750 | $0.7700 | $0.7800 | $0.7700 | $0.7750 | 148,500 |
| 2023-11-08 | P9D.SI | SGD | CD | $0.7750 | $0.7750 | $0.7850 | $0.7750 | $0.7850 | 35,100 |
| 2023-11-07 | P9D.SI | SGD | CD | $0.7700 | $0.7700 | $0.7850 | $0.7700 | $0.7800 | 58,800 |
| 2023-11-06 | P9D.SI | SGD | CD | $0.7900 | $0.7800 | $0.7950 | $0.7800 | $0.7900 | 46,400 |
| 2023-11-03 | P9D.SI | SGD | CD | $0.7900 | $0.7800 | $0.7950 | $0.7850 | $0.7900 | 46,400 |
| 2023-11-02 | P9D.SI | SGD | CD | $0.7800 | $0.7750 | $0.7950 | $0.7750 | $0.7800 | 158,600 |
| 2023-11-01 | P9D.SI | SGD | CD | $0.7800 | $0.7800 | $0.7950 | $0.7750 | $0.7800 | 169,700 |
| 2023-10-31 | P9D.SI | SGD | CD | $0.7900 | $0.7600 | $0.7900 | $0.7850 | $0.7900 | 556,500 |
| 2023-10-30 | P9D.SI | SGD | CD | $0.7600 | $0.7500 | $0.7600 | $0.7500 | $0.7600 | 61,900 |
| 2023-10-27 | P9D.SI | SGD | CD | $0.7600 | $0.7500 | $0.7600 | $0.7550 | $0.7600 | 29,300 |
| 2023-10-26 | P9D.SI | SGD | CD | $0.7600 | $0.7500 | $0.7600 | $0.7450 | $0.7600 | 17,100 |
| 2023-10-25 | P9D.SI | SGD | CD | $0.7600 | $0.7500 | $0.7600 | $0.7500 | $0.7600 | 97,400 |
| 2023-10-24 | P9D.SI | SGD | CD | $0.7600 | $0.7500 | $0.7650 | $0.7550 | $0.7600 | 68,600 |
| 2023-10-23 | P9D.SI | SGD | CD | $0.7600 | $0.7500 | $0.7650 | $0.7500 | $0.7600 | 147,400 |
| 2023-10-20 | P9D.SI | SGD | CD | $0.7650 | $0.7500 | $0.7650 | $0.7500 | $0.7650 | 353,000 |
| 2023-10-19 | P9D.SI | SGD | CD | $0.7700 | $0.7700 | $0.7800 | $0.7650 | $0.7700 | 110,900 |
| 2023-10-18 | P9D.SI | SGD | CD | $0.7850 | $0.7750 | $0.7950 | $0.7750 | $0.7850 | 101,300 |
| 2023-10-17 | P9D.SI | SGD | CD | $0.7950 | $0.7900 | $0.8000 | $0.7900 | $0.7950 | 171,300 |
| 2023-10-16 | P9D.SI | SGD | CD | $0.7950 | $0.7900 | $0.8050 | $0.7900 | $0.7950 | 667,600 |
| 2023-10-13 | P9D.SI | SGD | CD | $0.7950 | $0.7900 | $0.7950 | $0.7900 | $0.7950 | 153,500 |
| 2023-10-12 | P9D.SI | SGD | CD | $0.8000 | $0.7950 | $0.8000 | $0.7950 | $0.8000 | 75,000 |
| 2023-10-11 | P9D.SI | SGD | CD | $0.7950 | $0.7900 | $0.7950 | $0.7900 | $0.7950 | 84,000 |
| 2023-10-10 | P9D.SI | SGD | CD | $0.7950 | $0.7850 | $0.7950 | $0.7850 | $0.7950 | 28,600 |
| 2023-10-09 | P9D.SI | SGD | CD | $0.7850 | $0.7850 | $0.7850 | $0.7800 | $0.7950 | 34,000 |
| 2023-10-06 | P9D.SI | SGD | CD | $0.7850 | $0.7800 | $0.7900 | $0.7850 | $0.7900 | 62,200 |
| 2023-10-05 | P9D.SI | SGD | CD | $0.7900 | $0.7900 | $0.7950 | $0.7900 | $0.7950 | 13,100 |
| 2023-10-04 | P9D.SI | SGD | CD | $0.7950 | $0.7850 | $0.8000 | $0.7850 | $0.7950 | 41,300 |
| 2023-10-03 | P9D.SI | SGD | CD | $0.8050 | $0.7850 | $0.8050 | $0.8000 | $0.8050 | 149,400 |
| 2023-10-02 | P9D.SI | SGD | CD | $0.8000 | $0.7950 | $0.8050 | $0.7950 | $0.8000 | 73,700 |