Wilmar Intl
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2020-07-08 | F34.SI | SGD | $4.2500 | $4.2000 | $4.2600 | $4.2500 | $4.2600 | 5,376,000 | |
| 2020-07-07 | F34.SI | SGD | $4.1900 | $4.1800 | $4.2800 | $4.1800 | $4.1900 | 6,980,500 | |
| 2020-07-06 | F34.SI | SGD | $4.2200 | $4.1300 | $4.2300 | $4.2100 | $4.2200 | 6,957,900 | |
| 2020-07-03 | F34.SI | SGD | $4.1400 | $4.1100 | $4.1900 | $4.1400 | $4.1500 | 3,039,300 | |
| 2020-07-02 | F34.SI | SGD | $4.1200 | $4.0700 | $4.1500 | $4.1100 | $4.1300 | 7,471,400 | |
| 2020-07-01 | F34.SI | SGD | $4.1000 | $4.0900 | $4.1500 | $4.1000 | $4.1100 | 3,930,500 | |
| 2020-06-30 | F34.SI | SGD | $4.0900 | $4.0700 | $4.1400 | $4.0900 | $4.1100 | 7,440,700 | |
| 2020-06-29 | F34.SI | SGD | $4.0900 | $4.0600 | $4.1400 | $4.0900 | $4.1000 | 6,825,000 | |
| 2020-06-26 | F34.SI | SGD | $4.1700 | $4.0800 | $4.1900 | $4.1600 | $4.1700 | 8,401,600 | |
| 2020-06-25 | F34.SI | SGD | $4.0800 | $4.0200 | $4.1200 | $4.0700 | $4.0800 | 9,261,000 | |
| 2020-06-24 | F34.SI | SGD | $4.0900 | $4.0800 | $4.2400 | $4.0800 | $4.1000 | 13,876,200 | |
| 2020-06-23 | F34.SI | SGD | $4.1800 | $3.8400 | $4.2600 | $4.1800 | $4.1900 | 30,353,300 | |
| 2020-06-22 | F34.SI | SGD | $3.8800 | $3.8000 | $3.9100 | $3.8800 | $3.8900 | 6,527,300 | |
| 2020-06-19 | F34.SI | SGD | $3.8200 | $3.8200 | $3.9000 | $3.8200 | $3.8400 | 13,759,500 | |
| 2020-06-18 | F34.SI | SGD | $3.8900 | $3.8600 | $3.9300 | $3.8900 | $3.9000 | 3,291,600 | |
| 2020-06-17 | F34.SI | SGD | $3.9000 | $3.8700 | $3.9800 | $3.8900 | $3.9000 | 6,155,300 | |
| 2020-06-16 | F34.SI | SGD | XD | $3.8800 | $3.8000 | $3.9400 | $3.8800 | $3.8900 | 7,872,800 |
| 2020-06-15 | F34.SI | SGD | XD | $3.7800 | $3.7600 | $3.8900 | $3.7800 | $3.7900 | 8,366,500 |
| 2020-06-12 | F34.SI | SGD | CD | $3.9600 | $3.8600 | $3.9700 | $3.9600 | $3.9700 | 7,350,300 |
| 2020-06-11 | F34.SI | SGD | CD | $3.9400 | $3.9200 | $4.0300 | $3.9400 | $3.9500 | 7,002,400 |
| 2020-06-10 | F34.SI | SGD | CD | $4.0400 | $3.9800 | $4.0500 | $4.0300 | $4.0400 | 3,318,400 |
| 2020-06-09 | F34.SI | SGD | CD | $3.9900 | $3.9800 | $4.0300 | $3.9900 | $4.0000 | 7,192,700 |
| 2020-06-08 | F34.SI | SGD | CD | $4.0400 | $4.0000 | $4.0700 | $4.0200 | $4.0400 | 5,567,400 |
| 2020-06-05 | F34.SI | SGD | CD | $4.0700 | $4.0500 | $4.1000 | $4.0700 | $4.0800 | 4,876,800 |
| 2020-06-04 | F34.SI | SGD | CD | $4.0900 | $4.0000 | $4.0900 | $4.0800 | $4.0900 | 7,030,900 |
| 2020-06-03 | F34.SI | SGD | CD | $4.0000 | $3.9600 | $4.0100 | $4.0000 | $4.0100 | 4,858,900 |
| 2020-06-02 | F34.SI | SGD | CD | $3.9900 | $3.9300 | $4.0000 | $3.9800 | $3.9900 | 5,740,700 |
| 2020-06-01 | F34.SI | SGD | CD | $3.9200 | $3.8700 | $4.0400 | $3.9200 | $3.9300 | 9,744,800 |
| 2020-05-29 | F34.SI | SGD | CD | $3.9800 | $3.9100 | $4.0000 | $3.9700 | $3.9800 | 12,231,400 |
| 2020-05-28 | F34.SI | SGD | CD | $3.9400 | $3.9200 | $4.0000 | $3.9300 | $3.9500 | 5,124,800 |
| 2020-05-27 | F34.SI | SGD | CD | $3.9800 | $3.8300 | $3.9900 | $3.9600 | $3.9800 | 9,383,300 |
| 2020-05-26 | F34.SI | SGD | CD | $3.9000 | $3.7800 | $3.9200 | $3.9000 | $3.9100 | 6,355,400 |
| 2020-05-22 | F34.SI | SGD | CD | $3.7800 | $3.7600 | $3.8400 | $3.7800 | $3.7900 | 6,586,000 |
| 2020-05-21 | F34.SI | SGD | CD | $3.8100 | $3.7800 | $3.9000 | $3.8100 | $3.8200 | 5,739,600 |
| 2020-05-20 | F34.SI | SGD | $3.8700 | $3.8400 | $3.8900 | $3.8600 | $3.8700 | 3,337,500 | |
| 2020-05-19 | F34.SI | SGD | $3.8600 | $3.8600 | $3.9100 | $3.8600 | $3.8700 | 7,192,371 | |
| 2020-05-18 | F34.SI | SGD | $3.8200 | $3.7900 | $3.8400 | $3.8200 | $3.8300 | 4,310,700 | |
| 2020-05-15 | F34.SI | SGD | $3.8300 | $3.7700 | $3.9100 | $3.8200 | $3.8300 | 7,887,700 | |
| 2020-05-14 | F34.SI | SGD | $3.8700 | $3.8100 | $3.9600 | $3.8700 | $3.8800 | 10,551,800 |