Wilmar Intl
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2022-09-14 | F34.SI | SGD | $3.9900 | $3.9800 | $4.0100 | $3.9900 | $4.0000 | 5,307,000 | |
| 2022-09-13 | F34.SI | SGD | $4.0500 | $4.0500 | $4.0900 | $4.0500 | $4.0600 | 2,961,100 | |
| 2022-09-12 | F34.SI | SGD | $4.0700 | $4.0000 | $4.0900 | $4.0600 | $4.0700 | 5,039,200 | |
| 2022-09-09 | F34.SI | SGD | $4.0000 | $3.9900 | $4.0200 | $4.0000 | $4.0100 | 3,470,600 | |
| 2022-09-08 | F34.SI | SGD | $3.9800 | $3.9700 | $4.0000 | $3.9800 | $3.9900 | 4,359,500 | |
| 2022-09-07 | F34.SI | SGD | $3.9600 | $3.9300 | $4.0200 | $3.9600 | $3.9700 | 9,641,800 | |
| 2022-09-06 | F34.SI | SGD | $4.0200 | $4.0200 | $4.0500 | $4.0200 | $4.0300 | 2,997,800 | |
| 2022-09-05 | F34.SI | SGD | $4.0300 | $4.0200 | $4.0600 | $4.0200 | $4.0300 | 2,928,000 | |
| 2022-09-02 | F34.SI | SGD | $4.0200 | $4.0200 | $4.0500 | $4.0200 | $4.0300 | 4,470,100 | |
| 2022-09-01 | F34.SI | SGD | $4.0500 | $4.0300 | $4.0600 | $4.0400 | $4.0500 | 5,812,960 | |
| 2022-08-31 | F34.SI | SGD | $4.0400 | $4.0400 | $4.0700 | $4.0400 | $4.0500 | 11,418,700 | |
| 2022-08-30 | F34.SI | SGD | $4.0700 | $4.0500 | $4.0900 | $4.0700 | $4.0800 | 5,832,300 | |
| 2022-08-29 | F34.SI | SGD | $4.0700 | $4.0400 | $4.0800 | $4.0600 | $4.0700 | 7,842,900 | |
| 2022-08-26 | F34.SI | SGD | $4.0800 | $4.0700 | $4.1200 | $4.0800 | $4.0900 | 5,015,200 | |
| 2022-08-25 | F34.SI | SGD | $4.0700 | $4.0700 | $4.1200 | $4.0700 | $4.0800 | 4,119,300 | |
| 2022-08-24 | F34.SI | SGD | $4.0700 | $4.0600 | $4.1100 | $4.0700 | $4.0800 | 5,045,700 | |
| 2022-08-23 | F34.SI | SGD | $4.0700 | $4.0700 | $4.1200 | $4.0700 | $4.0800 | 8,936,400 | |
| 2022-08-22 | F34.SI | SGD | $4.1100 | $4.1100 | $4.1500 | $4.1100 | $4.1200 | 4,307,000 | |
| 2022-08-19 | F34.SI | SGD | $4.1700 | $4.1600 | $4.2100 | $4.1700 | $4.1800 | 5,457,900 | |
| 2022-08-18 | F34.SI | SGD | $4.1600 | $4.1300 | $4.2200 | $4.1600 | $4.1700 | 5,069,000 | |
| 2022-08-17 | F34.SI | SGD | $4.1700 | $4.1100 | $4.1800 | $4.1600 | $4.1700 | 6,337,300 | |
| 2022-08-16 | F34.SI | SGD | XD | $4.0900 | $4.0900 | $4.1200 | $4.0900 | $4.1000 | 4,485,900 |
| 2022-08-15 | F34.SI | SGD | XD | $4.1200 | $4.1200 | $4.1600 | $4.1200 | $4.1300 | 5,243,000 |
| 2022-08-12 | F34.SI | SGD | CD | $4.1800 | $4.1700 | $4.2100 | $4.1800 | $4.1900 | 7,524,800 |
| 2022-08-11 | F34.SI | SGD | CD | $4.2000 | $4.1600 | $4.2200 | $4.2000 | $4.2100 | 11,910,200 |
| 2022-08-10 | F34.SI | SGD | CD | $4.1500 | $4.0900 | $4.2000 | $4.1500 | $4.1600 | 17,004,200 |
| 2022-08-08 | F34.SI | SGD | CD | $4.0900 | $4.0700 | $4.3100 | $4.0800 | $4.1000 | 23,828,500 |
| 2022-08-05 | F34.SI | SGD | CD | $4.3000 | $4.2000 | $4.3200 | $4.3000 | $4.3100 | 18,881,300 |
| 2022-08-04 | F34.SI | SGD | $4.1300 | $4.1100 | $4.1500 | $4.1300 | $4.1400 | 5,356,500 | |
| 2022-08-03 | F34.SI | SGD | $4.1100 | $4.0700 | $4.1400 | $4.1100 | $4.1200 | 7,664,300 | |
| 2022-08-02 | F34.SI | SGD | $4.1000 | $4.0500 | $4.1500 | $4.0900 | $4.1000 | 7,079,400 | |
| 2022-08-01 | F34.SI | SGD | $4.0800 | $4.0300 | $4.1000 | $4.0800 | $4.0900 | 4,469,300 | |
| 2022-07-29 | F34.SI | SGD | $4.0200 | $4.0200 | $4.0900 | $4.0200 | $4.0400 | 7,038,400 | |
| 2022-07-28 | F34.SI | SGD | $4.0500 | $4.0100 | $4.0500 | $4.0400 | $4.0600 | 4,902,000 | |
| 2022-07-27 | F34.SI | SGD | $4.0100 | $3.9800 | $4.0200 | $4.0000 | $4.0100 | 4,877,000 | |
| 2022-07-26 | F34.SI | SGD | $3.9900 | $3.9800 | $4.0300 | $3.9900 | $4.0000 | 4,360,400 | |
| 2022-07-25 | F34.SI | SGD | $4.0000 | $3.9900 | $4.0500 | $4.0000 | $4.0100 | 3,409,300 |