Wilmar Intl
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-11-24 | F34.SI | SGD | $4.0500 | $4.0300 | $4.1000 | $4.0500 | $4.0600 | 2,283,200 | |
| 2022-11-23 | F34.SI | SGD | $4.0500 | $4.0500 | $4.1100 | $4.0500 | $4.0600 | 1,872,000 | |
| 2022-11-22 | F34.SI | SGD | $4.0600 | $4.0500 | $4.1100 | $4.0600 | $4.0700 | 2,249,800 | |
| 2022-11-21 | F34.SI | SGD | $4.0700 | $4.0300 | $4.1300 | $4.0600 | $4.0700 | 4,028,100 | |
| 2022-11-18 | F34.SI | SGD | $4.1200 | $4.1000 | $4.1500 | $4.1100 | $4.1200 | 3,497,700 | |
| 2022-11-17 | F34.SI | SGD | $4.1200 | $4.0700 | $4.1700 | $4.1100 | $4.1200 | 5,110,700 | |
| 2022-11-16 | F34.SI | SGD | $4.0800 | $4.0800 | $4.1400 | $4.0800 | $4.0900 | 6,087,800 | |
| 2022-11-15 | F34.SI | SGD | $4.1200 | $4.0800 | $4.1700 | $4.1100 | $4.1200 | 8,766,000 | |
| 2022-11-14 | F34.SI | SGD | $4.0700 | $4.0300 | $4.1000 | $4.0700 | $4.0800 | 5,850,300 | |
| 2022-11-11 | F34.SI | SGD | $4.0100 | $3.9800 | $4.0400 | $4.0100 | $4.0200 | 6,663,200 | |
| 2022-11-10 | F34.SI | SGD | $3.9400 | $3.9100 | $3.9800 | $3.9400 | $3.9500 | 8,294,200 | |
| 2022-11-09 | F34.SI | SGD | $3.9500 | $3.9400 | $3.9600 | $3.9400 | $3.9500 | 4,629,200 | |
| 2022-11-08 | F34.SI | SGD | $3.9400 | $3.9300 | $3.9600 | $3.9400 | $3.9500 | 4,739,600 | |
| 2022-11-07 | F34.SI | SGD | $3.9500 | $3.9200 | $3.9700 | $3.9400 | $3.9500 | 5,150,700 | |
| 2022-11-04 | F34.SI | SGD | $3.9500 | $3.9200 | $3.9800 | $3.9500 | $3.9600 | 5,483,000 | |
| 2022-11-03 | F34.SI | SGD | $3.9100 | $3.8600 | $3.9300 | $3.9100 | $3.9200 | 6,398,600 | |
| 2022-11-02 | F34.SI | SGD | $3.9100 | $3.8700 | $3.9300 | $3.9000 | $3.9100 | 6,415,700 | |
| 2022-11-01 | F34.SI | SGD | $3.8800 | $3.8400 | $3.9300 | $3.8800 | $3.8900 | 9,285,300 | |
| 2022-10-31 | F34.SI | SGD | $3.8800 | $3.7500 | $3.9700 | $3.8800 | $3.8900 | 17,922,600 | |
| 2022-10-28 | F34.SI | SGD | $3.6000 | $3.5900 | $3.6400 | $3.6000 | $3.6100 | 5,190,400 | |
| 2022-10-27 | F34.SI | SGD | $3.6200 | $3.5800 | $3.6500 | $3.6100 | $3.6200 | 3,459,200 | |
| 2022-10-26 | F34.SI | SGD | $3.5900 | $3.4900 | $3.6500 | $3.5800 | $3.5900 | 7,361,800 | |
| 2022-10-25 | F34.SI | SGD | $3.4800 | $3.4600 | $3.5400 | $3.4800 | $3.4900 | 6,521,300 | |
| 2022-10-21 | F34.SI | SGD | $3.5100 | $3.4900 | $3.5700 | $3.5000 | $3.5100 | 4,716,000 | |
| 2022-10-20 | F34.SI | SGD | $3.5700 | $3.5400 | $3.6100 | $3.5600 | $3.5800 | 3,600,800 | |
| 2022-10-19 | F34.SI | SGD | $3.5500 | $3.4800 | $3.5900 | $3.5500 | $3.5600 | 5,041,400 | |
| 2022-10-18 | F34.SI | SGD | $3.5200 | $3.4900 | $3.5300 | $3.5100 | $3.5200 | 4,918,600 | |
| 2022-10-17 | F34.SI | SGD | $3.5100 | $3.4700 | $3.5500 | $3.5000 | $3.5100 | 6,304,000 | |
| 2022-10-14 | F34.SI | SGD | $3.5300 | $3.5200 | $3.6100 | $3.5300 | $3.5400 | 3,800,700 | |
| 2022-10-13 | F34.SI | SGD | $3.5700 | $3.5100 | $3.6000 | $3.5600 | $3.5700 | 7,124,700 | |
| 2022-10-12 | F34.SI | SGD | $3.5600 | $3.5400 | $3.6400 | $3.5600 | $3.5700 | 7,337,300 | |
| 2022-10-11 | F34.SI | SGD | $3.6500 | $3.6300 | $3.7100 | $3.6400 | $3.6500 | 5,762,900 | |
| 2022-10-10 | F34.SI | SGD | $3.6400 | $3.6300 | $3.7000 | $3.6300 | $3.6500 | 6,500,700 | |
| 2022-10-07 | F34.SI | SGD | $3.7300 | $3.6900 | $3.7700 | $3.7200 | $3.7300 | 5,517,700 | |
| 2022-10-06 | F34.SI | SGD | $3.7600 | $3.7500 | $3.7900 | $3.7500 | $3.7600 | 4,473,400 | |
| 2022-10-05 | F34.SI | SGD | $3.7300 | $3.7300 | $3.7900 | $3.7300 | $3.7500 | 4,333,200 | |
| 2022-10-04 | F34.SI | SGD | $3.7500 | $3.7300 | $3.8000 | $3.7400 | $3.7500 | 3,433,800 | |
| 2022-10-03 | F34.SI | SGD | $3.7100 | $3.7100 | $3.8200 | $3.7100 | $3.7200 | 6,803,700 | |
| 2022-09-30 | F34.SI | SGD | $3.8400 | $3.8300 | $3.8600 | $3.8300 | $3.8500 | 7,048,800 | |
| 2022-09-29 | F34.SI | SGD | $3.8600 | $3.8600 | $3.9600 | $3.8600 | $3.8700 | 13,396,600 | |
| 2022-09-28 | F34.SI | SGD | $3.8500 | $3.8500 | $3.8900 | $3.8500 | $3.8600 | 7,488,709 | |
| 2022-09-27 | F34.SI | SGD | $3.8800 | $3.8500 | $3.9200 | $3.8800 | $3.8900 | 7,544,100 | |
| 2022-09-26 | F34.SI | SGD | $3.8600 | $3.8500 | $3.9600 | $3.8500 | $3.8600 | 14,869,100 | |
| 2022-09-23 | F34.SI | SGD | $3.9500 | $3.9500 | $3.9800 | $3.9500 | $3.9600 | 5,745,600 | |
| 2022-09-22 | F34.SI | SGD | $3.9700 | $3.9400 | $3.9800 | $3.9700 | $3.9800 | 3,832,300 | |
| 2022-09-21 | F34.SI | SGD | $3.9500 | $3.9400 | $3.9700 | $3.9500 | $3.9600 | 4,709,600 | |
| 2022-09-20 | F34.SI | SGD | $3.9500 | $3.9500 | $3.9800 | $3.9500 | $3.9600 | 4,395,500 | |
| 2022-09-19 | F34.SI | SGD | $3.9600 | $3.9600 | $3.9900 | $3.9600 | $3.9700 | 6,454,153 | |
| 2022-09-16 | F34.SI | SGD | $3.9800 | $3.9800 | $4.0100 | $3.9700 | $3.9800 | 7,608,000 | |
| 2022-09-15 | F34.SI | SGD | $3.9900 | $3.9900 | $4.0400 | $3.9900 | $4.0000 | 4,058,700 |