Wilmar Intl
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-09-21 | F34.SI | SGD | $4.3500 | $4.3500 | $4.4500 | $4.3500 | $4.3600 | 9,170,800 | |
| 2020-09-18 | F34.SI | SGD | $4.3700 | $4.3200 | $4.4200 | $4.3700 | $4.3800 | 15,378,800 | |
| 2020-09-17 | F34.SI | SGD | $4.3500 | $4.3300 | $4.5600 | $4.3500 | $4.3600 | 25,161,700 | |
| 2020-09-16 | F34.SI | SGD | $4.3000 | $4.1700 | $4.3200 | $4.6000 | $3.9600 | 12,956,000 | |
| 2020-09-15 | F34.SI | SGD | $4.1700 | $4.1200 | $4.2000 | $4.1700 | $4.1800 | 10,642,000 | |
| 2020-09-14 | F34.SI | SGD | $4.1500 | $4.1200 | $4.2200 | $4.1500 | $4.1600 | 5,649,200 | |
| 2020-09-11 | F34.SI | SGD | $4.2000 | $4.0900 | $4.2000 | $4.1900 | $4.2000 | 13,290,200 | |
| 2020-09-10 | F34.SI | SGD | $4.1700 | $4.0800 | $4.3400 | $4.1700 | $4.1800 | 24,908,500 | |
| 2020-09-09 | F34.SI | SGD | $4.3300 | $4.2900 | $4.3600 | $4.3300 | $4.3500 | 10,923,900 | |
| 2020-09-08 | F34.SI | SGD | $4.3800 | $4.3700 | $4.4100 | $4.3800 | $4.3900 | 7,563,800 | |
| 2020-09-07 | F34.SI | SGD | $4.3600 | $4.3600 | $4.4000 | $4.3600 | $4.3700 | 4,693,400 | |
| 2020-09-04 | F34.SI | SGD | $4.3700 | $4.3300 | $4.3900 | $4.3700 | $4.3800 | 9,067,200 | |
| 2020-09-03 | F34.SI | SGD | $4.4500 | $4.4100 | $4.4700 | $4.4400 | $4.4500 | 6,350,900 | |
| 2020-09-02 | F34.SI | SGD | $4.4600 | $4.4100 | $4.4800 | $4.4500 | $4.4600 | 9,695,600 | |
| 2020-09-01 | F34.SI | SGD | $4.4100 | $4.3400 | $4.4200 | $4.4000 | $4.4200 | 8,827,600 | |
| 2020-08-31 | F34.SI | SGD | $4.3600 | $4.3600 | $4.4900 | $4.3600 | $4.3700 | 14,471,900 | |
| 2020-08-28 | F34.SI | SGD | $4.4500 | $4.4400 | $4.5300 | $4.4400 | $4.4500 | 16,539,221 | |
| 2020-08-27 | F34.SI | SGD | $4.4300 | $4.3600 | $4.4900 | $4.4300 | $4.4400 | 21,269,100 | |
| 2020-08-26 | F34.SI | SGD | $4.3500 | $4.3300 | $4.4300 | $4.3500 | $4.3600 | 25,884,400 | |
| 2020-08-25 | F34.SI | SGD | $4.3300 | $4.3200 | $4.4200 | $4.3300 | $4.3400 | 17,813,600 | |
| 2020-08-24 | F34.SI | SGD | $4.4200 | $4.4000 | $4.5000 | $4.4200 | $4.4300 | 20,433,000 | |
| 2020-08-21 | F34.SI | SGD | $4.4500 | $4.3900 | $4.4600 | $4.4500 | $4.4600 | 25,876,400 | |
| 2020-08-20 | F34.SI | SGD | $4.3600 | $4.3100 | $4.5000 | $4.3600 | $4.3700 | 236,442,900 | |
| 2020-08-19 | F34.SI | SGD | XD | $4.8600 | $4.7500 | $4.8800 | $4.8400 | $4.8600 | 7,825,100 |
| 2020-08-18 | F34.SI | SGD | XD | $4.7700 | $4.7400 | $4.8500 | $4.7700 | $4.7800 | 6,465,000 |
| 2020-08-17 | F34.SI | SGD | CD | $4.7500 | $4.7400 | $4.8700 | $4.7500 | $4.7600 | 7,241,000 |
| 2020-08-14 | F34.SI | SGD | CD | $4.8300 | $4.8100 | $4.8900 | $4.8200 | $4.8300 | 5,433,300 |
| 2020-08-13 | F34.SI | SGD | CD | $4.8700 | $4.8000 | $4.9200 | $4.8700 | $4.8800 | 10,988,500 |
| 2020-08-12 | F34.SI | SGD | CD | $4.7900 | $4.6600 | $4.8300 | $4.7900 | $4.8000 | 12,672,600 |
| 2020-08-11 | F34.SI | SGD | $4.6900 | $4.5800 | $4.7900 | $4.6800 | $4.6900 | 15,037,400 | |
| 2020-08-07 | F34.SI | SGD | $4.8000 | $4.8000 | $4.9500 | $4.8000 | $4.8100 | 9,533,700 | |
| 2020-08-06 | F34.SI | SGD | $4.7900 | $4.7600 | $4.8900 | $5.2600 | $4.0800 | 3,695,100 | |
| 2020-08-05 | F34.SI | SGD | $4.8100 | $4.6600 | $4.8600 | $4.8100 | $4.8200 | 12,308,800 | |
| 2020-08-04 | F34.SI | SGD | $4.6600 | $4.5200 | $4.6700 | $4.6400 | $4.6600 | 10,457,900 | |
| 2020-08-03 | F34.SI | SGD | $4.5900 | $4.5500 | $4.7100 | $4.5800 | $4.5900 | 9,304,100 | |
| 2020-07-30 | F34.SI | SGD | $4.6200 | $4.5700 | $4.8300 | $4.6200 | $4.6300 | 21,857,000 | |
| 2020-07-29 | F34.SI | SGD | $4.6000 | $4.4400 | $4.6600 | $4.6000 | $4.6100 | 15,750,000 | |
| 2020-07-28 | F34.SI | SGD | $4.4500 | $4.3500 | $4.4800 | $4.4500 | $4.4600 | 11,392,900 | |
| 2020-07-27 | F34.SI | SGD | $4.3200 | $4.3100 | $4.3700 | $4.3200 | $4.3300 | 4,984,300 | |
| 2020-07-24 | F34.SI | SGD | $4.2900 | $4.2600 | $4.3700 | $4.2800 | $4.2900 | 7,379,200 | |
| 2020-07-23 | F34.SI | SGD | $4.3400 | $4.3000 | $4.3800 | $4.3400 | $4.3500 | 3,906,800 | |
| 2020-07-22 | F34.SI | SGD | $4.3000 | $4.2800 | $4.3600 | $4.3000 | $4.3200 | 6,029,800 | |
| 2020-07-21 | F34.SI | SGD | $4.3300 | $4.3000 | $4.3800 | $4.3300 | $4.3400 | 7,633,000 | |
| 2020-07-20 | F34.SI | SGD | $4.3500 | $4.3200 | $4.3800 | $4.3500 | $4.3600 | 4,246,900 | |
| 2020-07-17 | F34.SI | SGD | $4.3000 | $4.3000 | $4.3500 | $4.3000 | $4.3100 | 2,496,400 | |
| 2020-07-16 | F34.SI | SGD | $4.2900 | $4.2700 | $4.4000 | $4.2900 | $4.3000 | 9,395,100 | |
| 2020-07-15 | F34.SI | SGD | $4.3100 | $4.2400 | $4.3400 | $4.3000 | $4.3100 | 8,006,600 | |
| 2020-07-14 | F34.SI | SGD | $4.2200 | $4.1600 | $4.2500 | $4.2100 | $4.2200 | 5,735,800 | |
| 2020-07-13 | F34.SI | SGD | $4.1900 | $4.1900 | $4.2800 | $4.1900 | $4.2100 | 5,001,900 | |
| 2020-07-09 | F34.SI | SGD | $4.2600 | $4.2300 | $4.2800 | $4.2600 | $4.2700 | 4,731,600 |