Wilmar Intl
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-04-20 | F34.SI | SGD | CD | $4.5700 | $4.4800 | $4.5800 | $4.5600 | $4.5700 | 10,398,600 |
| 2022-04-19 | F34.SI | SGD | CD | $4.5300 | $4.5200 | $4.6100 | $4.5300 | $4.5400 | 7,280,600 |
| 2022-04-18 | F34.SI | SGD | CD | $4.5300 | $4.5300 | $4.6000 | $4.5300 | $4.5400 | 4,250,000 |
| 2022-04-14 | F34.SI | SGD | CD | $4.5800 | $4.5700 | $4.6300 | $4.5800 | $4.5900 | 6,989,200 |
| 2022-04-13 | F34.SI | SGD | CD | $4.6200 | $4.5900 | $4.6700 | $4.6100 | $4.6200 | 6,511,400 |
| 2022-04-12 | F34.SI | SGD | CD | $4.6100 | $4.5700 | $4.6700 | $4.6000 | $4.6100 | 8,077,800 |
| 2022-04-11 | F34.SI | SGD | CD | $4.6200 | $4.5700 | $4.7100 | $4.6200 | $4.6300 | 9,428,400 |
| 2022-04-08 | F34.SI | SGD | CD | $4.7000 | $4.6600 | $4.7400 | $4.6800 | $4.7000 | 8,558,100 |
| 2022-04-07 | F34.SI | SGD | CD | $4.6700 | $4.6700 | $4.7100 | $4.6700 | $4.6800 | 6,659,900 |
| 2022-04-06 | F34.SI | SGD | CD | $4.7300 | $4.7000 | $4.8000 | $4.7200 | $4.7300 | 6,956,900 |
| 2022-04-05 | F34.SI | SGD | CD | $4.7800 | $4.7300 | $4.7900 | $4.7800 | $4.7900 | 6,094,900 |
| 2022-04-04 | F34.SI | SGD | CD | $4.7200 | $4.7000 | $4.7600 | $4.7200 | $4.7300 | 4,007,500 |
| 2022-04-01 | F34.SI | SGD | CD | $4.7200 | $4.6600 | $4.7400 | $4.7100 | $4.7200 | 5,817,100 |
| 2022-03-31 | F34.SI | SGD | CD | $4.7100 | $4.7100 | $4.8600 | $4.7100 | $4.7200 | 10,031,200 |
| 2022-03-30 | F34.SI | SGD | CD | $4.8400 | $4.8100 | $4.8700 | $4.8200 | $4.8400 | 5,469,200 |
| 2022-03-29 | F34.SI | SGD | CD | $4.8200 | $4.7800 | $4.8800 | $4.8100 | $4.8200 | 6,969,700 |
| 2022-03-28 | F34.SI | SGD | CD | $4.8600 | $4.8100 | $4.8700 | $4.8400 | $4.8600 | 5,990,700 |
| 2022-03-25 | F34.SI | SGD | CD | $4.8200 | $4.8100 | $4.8900 | $4.8200 | $4.8300 | 4,150,500 |
| 2022-03-24 | F34.SI | SGD | CD | $4.8700 | $4.7900 | $4.8800 | $4.8600 | $4.8700 | 6,536,400 |
| 2022-03-23 | F34.SI | SGD | CD | $4.8400 | $4.7900 | $4.8800 | $4.8300 | $4.8400 | 8,049,400 |
| 2022-03-22 | F34.SI | SGD | CD | $4.8200 | $4.6700 | $4.8200 | $4.8100 | $4.8200 | 16,627,000 |
| 2022-03-21 | F34.SI | SGD | CD | $4.6900 | $4.6100 | $4.6900 | $4.6800 | $4.6900 | 4,296,300 |
| 2022-03-18 | F34.SI | SGD | CD | $4.6200 | $4.5600 | $4.6700 | $4.6200 | $4.6300 | 9,630,800 |
| 2022-03-17 | F34.SI | SGD | CD | $4.6100 | $4.5700 | $4.7000 | $4.6000 | $4.6100 | 7,418,500 |
| 2022-03-16 | F34.SI | SGD | CD | $4.6700 | $4.5500 | $4.6800 | $4.6700 | $4.6800 | 8,562,400 |
| 2022-03-15 | F34.SI | SGD | CD | $4.5400 | $4.4800 | $4.5800 | $4.5200 | $4.5400 | 8,943,400 |
| 2022-03-14 | F34.SI | SGD | CD | $4.5200 | $4.5100 | $4.6000 | $4.5200 | $4.5300 | 5,504,700 |
| 2022-03-11 | F34.SI | SGD | CD | $4.5900 | $4.5400 | $4.6100 | $4.5800 | $4.5900 | 4,912,500 |
| 2022-03-10 | F34.SI | SGD | CD | $4.6100 | $4.5200 | $4.7100 | $4.6000 | $4.6100 | 10,298,800 |
| 2022-03-09 | F34.SI | SGD | CD | $4.7000 | $4.6500 | $4.7300 | $4.6900 | $4.7000 | 6,112,300 |
| 2022-03-08 | F34.SI | SGD | CD | $4.6900 | $4.6500 | $4.7600 | $4.6800 | $4.6900 | 13,426,000 |
| 2022-03-07 | F34.SI | SGD | CD | $4.7000 | $4.6800 | $4.7700 | $4.7000 | $4.7100 | 17,358,300 |
| 2022-03-04 | F34.SI | SGD | CD | $4.6700 | $4.5500 | $4.7100 | $4.6600 | $4.6700 | 17,042,900 |
| 2022-03-03 | F34.SI | SGD | CD | $4.5500 | $4.4600 | $4.5700 | $4.5500 | $4.5600 | 17,452,400 |
| 2022-03-02 | F34.SI | SGD | CD | $4.4500 | $4.3500 | $4.4600 | $4.4400 | $4.4500 | 9,879,300 |
| 2022-03-01 | F34.SI | SGD | CD | $4.3900 | $4.3300 | $4.4400 | $4.3900 | $4.4000 | 10,651,000 |
| 2022-02-28 | F34.SI | SGD | CD | $4.3800 | $4.3100 | $4.4700 | $4.3800 | $4.3900 | 16,551,200 |
| 2022-02-25 | F34.SI | SGD | CD | $4.4400 | $4.4000 | $4.4800 | $4.4400 | $4.4500 | 10,534,000 |
| 2022-02-24 | F34.SI | SGD | CD | $4.3900 | $4.3300 | $4.5100 | $4.3800 | $4.3900 | 17,452,900 |
| 2022-02-23 | F34.SI | SGD | CD | $4.5600 | $4.5200 | $4.7000 | $4.5600 | $4.5700 | 11,938,000 |
| 2022-02-22 | F34.SI | SGD | $4.6200 | $4.5900 | $4.6600 | $4.6100 | $4.6200 | 5,431,700 | |
| 2022-02-21 | F34.SI | SGD | $4.6800 | $4.6600 | $4.7000 | $4.6700 | $4.6800 | 3,785,100 | |
| 2022-02-18 | F34.SI | SGD | $4.7100 | $4.6800 | $4.7200 | $4.7000 | $4.7100 | 6,267,000 | |
| 2022-02-17 | F34.SI | SGD | $4.7300 | $4.6900 | $4.7600 | $4.7200 | $4.7300 | 6,815,900 | |
| 2022-02-16 | F34.SI | SGD | $4.7200 | $4.6600 | $4.7500 | $4.7200 | $4.7300 | 8,670,050 | |
| 2022-02-15 | F34.SI | SGD | $4.7600 | $4.5400 | $4.7700 | $4.7500 | $4.7600 | 18,649,600 | |
| 2022-02-14 | F34.SI | SGD | $4.5400 | $4.4400 | $4.5600 | $4.5200 | $4.5400 | 10,821,900 | |
| 2022-02-11 | F34.SI | SGD | $4.4500 | $4.4100 | $4.4800 | $4.4500 | $4.4600 | 6,617,900 | |
| 2022-02-10 | F34.SI | SGD | $4.4500 | $4.3800 | $4.4800 | $4.4400 | $4.4500 | 7,669,200 | |
| 2022-02-09 | F34.SI | SGD | $4.4100 | $4.3600 | $4.4100 | $4.4000 | $4.4100 | 4,406,700 |