Wilmar Intl
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-02-08 | F34.SI | SGD | $4.0000 | $3.9500 | $4.0100 | $3.9900 | $4.0000 | 3,752,600 | |
| 2023-02-07 | F34.SI | SGD | $3.9600 | $3.9500 | $4.0400 | $3.9500 | $3.9600 | 8,986,100 | |
| 2023-02-06 | F34.SI | SGD | $4.0300 | $4.0000 | $4.0500 | $4.0300 | $4.0400 | 3,812,200 | |
| 2023-02-03 | F34.SI | SGD | $4.0500 | $4.0400 | $4.1100 | $4.0500 | $4.0600 | 4,784,700 | |
| 2023-02-02 | F34.SI | SGD | $4.0800 | $4.0600 | $4.0900 | $4.0700 | $4.0800 | 2,900,200 | |
| 2023-02-01 | F34.SI | SGD | $4.0900 | $4.0700 | $4.1100 | $4.0800 | $4.0900 | 2,706,800 | |
| 2023-01-31 | F34.SI | SGD | $4.0700 | $4.0400 | $4.1200 | $4.0700 | $4.0800 | 5,843,300 | |
| 2023-01-30 | F34.SI | SGD | $4.0600 | $4.0400 | $4.1000 | $4.0500 | $4.0600 | 9,339,400 | |
| 2023-01-27 | F34.SI | SGD | $4.1000 | $4.1000 | $4.1500 | $4.1000 | $4.1100 | 5,491,600 | |
| 2023-01-26 | F34.SI | SGD | $4.1300 | $4.0900 | $4.1500 | $4.1300 | $4.1400 | 5,180,824 | |
| 2023-01-25 | F34.SI | SGD | $4.1100 | $4.0800 | $4.1400 | $4.1000 | $4.1100 | 5,158,200 | |
| 2023-01-20 | F34.SI | SGD | $4.0600 | $4.0200 | $4.0900 | $4.0500 | $4.0600 | 7,008,500 | |
| 2023-01-19 | F34.SI | SGD | $4.0700 | $4.0700 | $4.1300 | $4.0700 | $4.0800 | 5,437,768 | |
| 2023-01-18 | F34.SI | SGD | $4.1400 | $4.1200 | $4.1600 | $4.1300 | $4.1400 | 3,992,200 | |
| 2023-01-17 | F34.SI | SGD | $4.1200 | $4.1100 | $4.1600 | $4.1100 | $4.1200 | 2,701,000 | |
| 2023-01-16 | F34.SI | SGD | $4.1400 | $4.1200 | $4.1700 | $4.1300 | $4.1400 | 1,910,000 | |
| 2023-01-13 | F34.SI | SGD | $4.1500 | $4.1200 | $4.1800 | $4.1400 | $4.1500 | 3,331,900 | |
| 2023-01-12 | F34.SI | SGD | $4.1400 | $4.0900 | $4.1600 | $4.1300 | $4.1500 | 4,834,700 | |
| 2023-01-11 | F34.SI | SGD | $4.1200 | $4.1000 | $4.1400 | $4.1100 | $4.1300 | 2,832,600 | |
| 2023-01-10 | F34.SI | SGD | $4.1300 | $4.1100 | $4.1800 | $4.1200 | $4.1300 | 4,098,600 | |
| 2023-01-09 | F34.SI | SGD | $4.1700 | $4.1400 | $4.2000 | $4.1600 | $4.1700 | 3,149,400 | |
| 2023-01-06 | F34.SI | SGD | $4.1400 | $4.1400 | $4.2100 | $4.1400 | $4.1500 | 2,800,900 | |
| 2023-01-05 | F34.SI | SGD | $4.1300 | $4.0600 | $4.1400 | $4.1200 | $4.1300 | 6,601,700 | |
| 2023-01-04 | F34.SI | SGD | $4.0900 | $4.0700 | $4.1100 | $4.0800 | $4.0900 | 4,099,200 | |
| 2023-01-03 | F34.SI | SGD | $4.1100 | $4.0600 | $4.1400 | $4.1100 | $4.1200 | 4,765,800 | |
| 2022-12-30 | F34.SI | SGD | $4.1700 | $4.1500 | $4.1900 | $4.1700 | $4.1800 | 2,482,000 | |
| 2022-12-29 | F34.SI | SGD | $4.1700 | $4.1400 | $4.2100 | $4.1700 | $4.1800 | 4,294,500 | |
| 2022-12-28 | F34.SI | SGD | $4.2200 | $4.1700 | $4.2400 | $4.2100 | $4.2200 | 4,969,300 | |
| 2022-12-27 | F34.SI | SGD | $4.1600 | $4.1400 | $4.1800 | $4.1500 | $4.1600 | 1,182,900 | |
| 2022-12-23 | F34.SI | SGD | $4.1600 | $4.1200 | $4.1600 | $4.1500 | $4.1600 | 2,137,500 | |
| 2022-12-22 | F34.SI | SGD | $4.1700 | $4.1200 | $4.1800 | $4.1600 | $4.1700 | 3,927,300 | |
| 2022-12-21 | F34.SI | SGD | $4.1100 | $4.0800 | $4.1200 | $4.1100 | $4.1200 | 3,218,700 | |
| 2022-12-20 | F34.SI | SGD | $4.1100 | $4.1000 | $4.1400 | $4.1100 | $4.1200 | 3,610,900 | |
| 2022-12-19 | F34.SI | SGD | $4.1400 | $4.1200 | $4.1800 | $4.1300 | $4.1400 | 5,751,100 | |
| 2022-12-16 | F34.SI | SGD | $4.1200 | $4.1200 | $4.1800 | $4.1200 | $4.1300 | 11,259,100 | |
| 2022-12-15 | F34.SI | SGD | $4.1500 | $4.1300 | $4.1800 | $4.1400 | $4.1500 | 3,990,400 | |
| 2022-12-14 | F34.SI | SGD | $4.1700 | $4.1300 | $4.1900 | $4.1600 | $4.1700 | 5,681,700 | |
| 2022-12-13 | F34.SI | SGD | $4.1100 | $4.1100 | $4.1700 | $4.1100 | $4.1200 | 5,066,800 | |
| 2022-12-12 | F34.SI | SGD | $4.1200 | $4.0500 | $4.1800 | $4.1100 | $4.1200 | 8,745,700 | |
| 2022-12-09 | F34.SI | SGD | $4.0500 | $4.0100 | $4.0600 | $4.0500 | $4.0600 | 3,650,900 | |
| 2022-12-08 | F34.SI | SGD | $4.0200 | $4.0200 | $4.0600 | $4.0100 | $4.0200 | 5,465,900 | |
| 2022-12-07 | F34.SI | SGD | $4.0500 | $4.0300 | $4.0900 | $4.0500 | $4.0600 | 4,804,800 | |
| 2022-12-06 | F34.SI | SGD | $4.0900 | $4.0900 | $4.1200 | $4.0900 | $4.1000 | 5,568,400 | |
| 2022-12-05 | F34.SI | SGD | $4.1200 | $4.0800 | $4.1600 | $4.1200 | $4.1300 | 6,733,600 | |
| 2022-12-02 | F34.SI | SGD | $4.1200 | $4.0700 | $4.1300 | $4.1100 | $4.1200 | 3,483,400 | |
| 2022-12-01 | F34.SI | SGD | $4.1000 | $4.0900 | $4.1300 | $4.1000 | $4.1100 | 5,672,800 | |
| 2022-11-30 | F34.SI | SGD | $4.1000 | $4.0600 | $4.1500 | $4.1000 | $4.1100 | 12,905,600 | |
| 2022-11-29 | F34.SI | SGD | $4.0900 | $4.0600 | $4.1200 | $4.0800 | $4.0900 | 5,518,500 | |
| 2022-11-28 | F34.SI | SGD | $4.0600 | $3.9900 | $4.0800 | $4.0500 | $4.0700 | 2,677,000 | |
| 2022-11-25 | F34.SI | SGD | $4.0500 | $4.0300 | $4.0800 | $4.0400 | $4.0500 | 4,227,600 |