Wilmar Intl
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-07-04 | F34.SI | SGD | $3.6800 | $3.6600 | $3.7800 | $3.6700 | $3.6800 | 13,059,200 | |
| 2023-07-03 | F34.SI | SGD | $3.7800 | $3.7600 | $3.8400 | $3.7700 | $3.7800 | 8,353,200 | |
| 2023-06-30 | F34.SI | SGD | $3.8000 | $3.7900 | $3.8800 | $3.8000 | $3.8100 | 10,104,200 | |
| 2023-06-28 | F34.SI | SGD | $3.8500 | $3.8400 | $3.9000 | $3.8500 | $3.8600 | 5,685,500 | |
| 2023-06-27 | F34.SI | SGD | $3.8600 | $3.8500 | $3.9000 | $3.8600 | $3.8700 | 4,100,400 | |
| 2023-06-26 | F34.SI | SGD | $3.8700 | $3.8600 | $3.9400 | $3.8600 | $3.8700 | 5,535,900 | |
| 2023-06-23 | F34.SI | SGD | $3.9200 | $3.8900 | $3.9500 | $3.9100 | $3.9200 | 3,097,700 | |
| 2023-06-22 | F34.SI | SGD | $3.9400 | $3.9300 | $3.9800 | $3.9300 | $3.9400 | 2,510,800 | |
| 2023-06-21 | F34.SI | SGD | $3.9700 | $3.9600 | $4.0000 | $3.9700 | $3.9900 | 2,191,000 | |
| 2023-06-20 | F34.SI | SGD | $4.0000 | $4.0000 | $4.0400 | $4.0000 | $4.0100 | 2,364,200 | |
| 2023-06-19 | F34.SI | SGD | $4.0300 | $4.0000 | $4.0700 | $4.0200 | $4.0300 | 2,667,000 | |
| 2023-06-16 | F34.SI | SGD | $4.0700 | $4.0400 | $4.1000 | $4.0600 | $4.0700 | 13,185,983 | |
| 2023-06-15 | F34.SI | SGD | $4.0600 | $4.0200 | $4.0800 | $4.0600 | $4.0700 | 7,754,800 | |
| 2023-06-14 | F34.SI | SGD | $4.0200 | $3.9800 | $4.0300 | $4.0100 | $4.0200 | 4,764,800 | |
| 2023-06-13 | F34.SI | SGD | $3.9800 | $3.9600 | $4.0000 | $3.9800 | $3.9900 | 2,486,100 | |
| 2023-06-12 | F34.SI | SGD | $4.0000 | $3.9800 | $4.0300 | $3.9900 | $4.0000 | 5,586,200 | |
| 2023-06-09 | F34.SI | SGD | $3.9700 | $3.9500 | $3.9900 | $3.9700 | $3.9800 | 2,342,300 | |
| 2023-06-08 | F34.SI | SGD | $3.9700 | $3.9100 | $3.9800 | $3.9600 | $3.9700 | 2,688,500 | |
| 2023-06-07 | F34.SI | SGD | $3.9200 | $3.9000 | $3.9500 | $3.9100 | $3.9200 | 2,299,300 | |
| 2023-06-06 | F34.SI | SGD | $3.9300 | $3.8900 | $3.9400 | $3.9200 | $3.9300 | 3,659,700 | |
| 2023-06-05 | F34.SI | SGD | $3.9000 | $3.9000 | $3.9600 | $3.9000 | $3.9100 | 4,128,300 | |
| 2023-06-01 | F34.SI | SGD | $3.8800 | $3.8700 | $3.9300 | $3.8700 | $3.8800 | 3,815,000 | |
| 2023-05-31 | F34.SI | SGD | $3.9100 | $3.8700 | $3.9700 | $3.9000 | $3.9100 | 13,014,700 | |
| 2023-05-30 | F34.SI | SGD | $3.9500 | $3.9500 | $4.0000 | $3.9500 | $3.9700 | 2,205,900 | |
| 2023-05-29 | F34.SI | SGD | $3.9800 | $3.9800 | $4.0200 | $3.9700 | $3.9800 | 3,219,000 | |
| 2023-05-26 | F34.SI | SGD | $3.9800 | $3.9500 | $3.9800 | $3.9700 | $3.9800 | 1,921,200 | |
| 2023-05-25 | F34.SI | SGD | $3.9800 | $3.9400 | $3.9900 | $3.9700 | $3.9800 | 6,429,000 | |
| 2023-05-24 | F34.SI | SGD | $4.0000 | $3.9700 | $4.0100 | $3.9900 | $4.0000 | 5,106,400 | |
| 2023-05-23 | F34.SI | SGD | $3.9700 | $3.9700 | $4.0300 | $3.9700 | $3.9800 | 4,472,400 | |
| 2023-05-22 | F34.SI | SGD | $3.9900 | $3.9800 | $4.0100 | $3.9800 | $3.9900 | 3,181,100 | |
| 2023-05-19 | F34.SI | SGD | $3.9900 | $3.9800 | $4.0100 | $3.9900 | $4.0000 | 3,644,900 | |
| 2023-05-18 | F34.SI | SGD | $3.9800 | $3.9800 | $4.0200 | $3.9800 | $3.9900 | 2,475,300 | |
| 2023-05-17 | F34.SI | SGD | $3.9600 | $3.9400 | $4.0200 | $3.9500 | $3.9600 | 4,472,300 | |
| 2023-05-16 | F34.SI | SGD | $3.9900 | $3.9700 | $4.0100 | $3.9900 | $4.0000 | 3,276,500 | |
| 2023-05-15 | F34.SI | SGD | $4.0000 | $3.9700 | $4.0100 | $4.0000 | $4.0100 | 2,610,700 | |
| 2023-05-12 | F34.SI | SGD | $3.9900 | $3.9300 | $3.9900 | $0.0000 | $4.0000 | 5,305,600 | |
| 2023-05-11 | F34.SI | SGD | $3.9600 | $3.9400 | $3.9700 | $3.9500 | $3.9600 | 2,462,500 | |
| 2023-05-10 | F34.SI | SGD | $3.9400 | $3.9300 | $3.9900 | $3.9300 | $3.9400 | 4,183,600 | |
| 2023-05-09 | F34.SI | SGD | $3.9800 | $3.9200 | $3.9900 | $3.9600 | $3.9800 | 5,379,100 | |
| 2023-05-08 | F34.SI | SGD | $3.9300 | $3.8800 | $3.9500 | $3.9200 | $3.9400 | 4,615,000 | |
| 2023-05-05 | F34.SI | SGD | $3.8800 | $3.8500 | $3.8800 | $3.8700 | $3.8800 | 2,168,500 | |
| 2023-05-04 | F34.SI | SGD | $3.8700 | $3.8500 | $3.8900 | $3.8700 | $3.8800 | 4,212,400 | |
| 2023-05-03 | F34.SI | SGD | $3.8500 | $3.8500 | $3.9100 | $3.8500 | $3.8600 | 8,381,000 | |
| 2023-05-02 | F34.SI | SGD | $3.9300 | $3.9000 | $3.9800 | $3.9200 | $3.9300 | 7,710,900 | |
| 2023-04-28 | F34.SI | SGD | XD | $3.9300 | $3.9300 | $3.9700 | $3.9300 | $3.9400 | 4,826,000 |
| 2023-04-27 | F34.SI | SGD | XD | $3.9700 | $3.9600 | $4.0300 | $3.9600 | $3.9700 | 5,886,000 |
| 2023-04-26 | F34.SI | SGD | CD | $4.1100 | $4.0700 | $4.1100 | $4.1000 | $4.1100 | 2,284,700 |
| 2023-04-25 | F34.SI | SGD | CD | $4.0900 | $4.0900 | $4.1400 | $4.0900 | $4.1000 | 3,688,700 |
| 2023-04-24 | F34.SI | SGD | CD | $4.1300 | $4.0900 | $4.1400 | $4.1200 | $4.1300 | 3,155,600 |
| 2023-04-21 | F34.SI | SGD | CD | $4.1000 | $4.0700 | $4.1400 | $4.0900 | $4.1000 | 6,055,400 |