Wilmar Intl
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-07-04 | F34.SI | SGD | $4.0700 | $4.0500 | $4.1100 | $4.0600 | $4.0700 | 4,097,800 | |
| 2022-07-01 | F34.SI | SGD | $4.0800 | $4.0500 | $4.1400 | $4.0800 | $4.0900 | 7,673,600 | |
| 2022-06-30 | F34.SI | SGD | $4.0400 | $4.0400 | $4.1100 | $4.0400 | $4.0500 | 9,263,100 | |
| 2022-06-29 | F34.SI | SGD | $4.0900 | $4.0900 | $4.1600 | $4.0800 | $4.0900 | 10,069,200 | |
| 2022-06-28 | F34.SI | SGD | $4.1700 | $4.1200 | $4.2100 | $4.1700 | $4.1800 | 10,136,900 | |
| 2022-06-27 | F34.SI | SGD | $4.1500 | $4.0600 | $4.1800 | $4.1400 | $4.1500 | 9,038,300 | |
| 2022-06-24 | F34.SI | SGD | $4.0500 | $4.0100 | $4.0700 | $4.0500 | $4.0600 | 6,792,000 | |
| 2022-06-23 | F34.SI | SGD | $4.0200 | $4.0100 | $4.0500 | $4.0200 | $4.0300 | 6,489,100 | |
| 2022-06-22 | F34.SI | SGD | $4.0200 | $4.0100 | $4.0800 | $4.0100 | $4.0200 | 11,334,600 | |
| 2022-06-21 | F34.SI | SGD | $4.0200 | $4.0000 | $4.0600 | $4.0100 | $4.0200 | 9,780,000 | |
| 2022-06-20 | F34.SI | SGD | $4.0100 | $3.9900 | $4.0200 | $4.0000 | $4.0100 | 3,599,500 | |
| 2022-06-17 | F34.SI | SGD | $4.0100 | $4.0000 | $4.0500 | $4.0100 | $4.0200 | 15,456,300 | |
| 2022-06-16 | F34.SI | SGD | $4.0400 | $4.0400 | $4.0900 | $4.0400 | $4.0500 | 9,925,400 | |
| 2022-06-15 | F34.SI | SGD | $4.0500 | $4.0500 | $4.1000 | $4.0500 | $4.0600 | 8,742,600 | |
| 2022-06-14 | F34.SI | SGD | $4.0600 | $4.0500 | $4.1000 | $4.0600 | $4.0700 | 8,693,700 | |
| 2022-06-13 | F34.SI | SGD | $4.1000 | $4.1000 | $4.1300 | $4.1000 | $4.1100 | 7,337,100 | |
| 2022-06-10 | F34.SI | SGD | $4.1400 | $4.1200 | $4.1600 | $4.1300 | $4.1400 | 5,539,700 | |
| 2022-06-09 | F34.SI | SGD | $4.1700 | $4.1600 | $4.1800 | $4.1700 | $4.1800 | 4,296,400 | |
| 2022-06-08 | F34.SI | SGD | $4.1600 | $4.1600 | $4.2000 | $4.1600 | $4.1700 | 4,053,600 | |
| 2022-06-07 | F34.SI | SGD | $4.1700 | $4.1500 | $4.2100 | $4.1600 | $4.1700 | 4,768,200 | |
| 2022-06-06 | F34.SI | SGD | $4.2000 | $4.1700 | $4.2200 | $4.2000 | $4.2100 | 3,711,500 | |
| 2022-06-03 | F34.SI | SGD | $4.1900 | $4.1700 | $4.2200 | $4.1800 | $4.1900 | 2,365,400 | |
| 2022-06-02 | F34.SI | SGD | $4.1800 | $4.1500 | $4.2000 | $4.1700 | $4.1800 | 3,899,579 | |
| 2022-06-01 | F34.SI | SGD | $4.2000 | $4.1700 | $4.2200 | $4.1900 | $4.2000 | 7,665,476 | |
| 2022-05-31 | F34.SI | SGD | $4.1700 | $4.1500 | $4.2000 | $4.1700 | $4.1800 | 12,313,000 | |
| 2022-05-30 | F34.SI | SGD | $4.1700 | $4.1700 | $4.2100 | $4.1700 | $4.1800 | 7,367,100 | |
| 2022-05-27 | F34.SI | SGD | $4.1600 | $4.1200 | $4.1800 | $4.1500 | $4.1600 | 7,223,500 | |
| 2022-05-26 | F34.SI | SGD | $4.1300 | $4.1000 | $4.1700 | $4.1200 | $4.1300 | 4,033,900 | |
| 2022-05-25 | F34.SI | SGD | $4.1000 | $4.1000 | $4.1500 | $4.1000 | $4.1100 | 4,385,500 | |
| 2022-05-24 | F34.SI | SGD | $4.1000 | $4.1000 | $4.2100 | $4.1000 | $4.1100 | 10,441,500 | |
| 2022-05-23 | F34.SI | SGD | $4.1900 | $4.1900 | $4.3300 | $4.1900 | $4.2000 | 6,079,400 | |
| 2022-05-20 | F34.SI | SGD | $4.2900 | $4.1500 | $4.3400 | $4.2800 | $4.2900 | 13,906,300 | |
| 2022-05-19 | F34.SI | SGD | $4.1200 | $4.1000 | $4.1700 | $4.1200 | $4.1300 | 8,155,700 | |
| 2022-05-18 | F34.SI | SGD | $4.2100 | $4.1500 | $4.2300 | $4.2000 | $4.2100 | 9,609,800 | |
| 2022-05-17 | F34.SI | SGD | $4.1700 | $4.1500 | $4.2300 | $4.1600 | $4.1700 | 6,324,700 | |
| 2022-05-13 | F34.SI | SGD | $4.1900 | $4.1200 | $4.1900 | $4.1800 | $4.1900 | 5,892,800 | |
| 2022-05-12 | F34.SI | SGD | $4.1300 | $4.1300 | $4.2000 | $4.1300 | $4.1400 | 11,015,100 | |
| 2022-05-11 | F34.SI | SGD | $4.2000 | $4.1700 | $4.2200 | $4.2000 | $4.2100 | 6,117,000 | |
| 2022-05-10 | F34.SI | SGD | $4.1800 | $4.1800 | $4.2600 | $4.1800 | $4.1900 | 12,234,900 | |
| 2022-05-09 | F34.SI | SGD | $4.2900 | $4.2900 | $4.3500 | $4.2900 | $4.3100 | 5,710,400 | |
| 2022-05-06 | F34.SI | SGD | $4.3400 | $4.3400 | $4.3800 | $4.3400 | $4.3500 | 10,955,300 | |
| 2022-05-05 | F34.SI | SGD | $4.3800 | $4.3800 | $4.4800 | $4.3800 | $4.3900 | 6,143,300 | |
| 2022-05-04 | F34.SI | SGD | $4.4100 | $4.3400 | $4.4500 | $4.4000 | $4.4100 | 12,308,000 | |
| 2022-04-29 | F34.SI | SGD | $4.4400 | $4.3500 | $4.4700 | $4.4400 | $4.4500 | 7,250,700 | |
| 2022-04-28 | F34.SI | SGD | $4.3600 | $4.3300 | $4.4200 | $4.3600 | $4.3700 | 6,181,000 | |
| 2022-04-27 | F34.SI | SGD | XD | $4.3900 | $4.3400 | $4.4000 | $4.3800 | $4.3900 | 5,765,500 |
| 2022-04-26 | F34.SI | SGD | XD | $4.3300 | $4.3200 | $4.4400 | $4.3300 | $4.3400 | 7,261,200 |
| 2022-04-25 | F34.SI | SGD | CD | $4.4700 | $4.4600 | $4.5300 | $4.4700 | $4.4800 | 8,531,000 |
| 2022-04-22 | F34.SI | SGD | CD | $4.5400 | $4.5300 | $4.5800 | $4.5400 | $4.5500 | 6,934,800 |
| 2022-04-21 | F34.SI | SGD | CD | $4.5900 | $4.5400 | $4.6000 | $4.5800 | $4.5900 | 7,510,800 |