Bumitama Agri
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-11-03 | P8Z.SI | SGD | $1.4000 | $1.3700 | $1.4500 | $1.3900 | $1.4000 | 3,525,000 | |
| 2025-10-31 | P8Z.SI | SGD | $1.4300 | $1.4100 | $1.4600 | $1.4200 | $1.4300 | 5,036,300 | |
| 2025-10-30 | P8Z.SI | SGD | $1.4100 | $1.3700 | $1.4200 | $1.4000 | $1.4100 | 2,263,400 | |
| 2025-10-29 | P8Z.SI | SGD | $1.3900 | $1.3800 | $1.4200 | $1.3800 | $1.3900 | 1,589,200 | |
| 2025-10-28 | P8Z.SI | SGD | $1.3800 | $1.3800 | $1.4600 | $1.3800 | $1.3900 | 3,446,400 | |
| 2025-10-27 | P8Z.SI | SGD | $1.4400 | $1.4300 | $1.4900 | $1.4300 | $1.4400 | 4,872,200 | |
| 2025-10-24 | P8Z.SI | SGD | $1.4100 | $1.3800 | $1.4400 | $1.4000 | $1.4100 | 4,111,800 | |
| 2025-10-23 | P8Z.SI | SGD | $1.3500 | $1.3500 | $1.3900 | $1.3500 | $1.3600 | 2,380,800 | |
| 2025-10-22 | P8Z.SI | SGD | $1.3700 | $1.3300 | $1.3900 | $1.3700 | $1.3800 | 5,052,059 | |
| 2025-10-21 | P8Z.SI | SGD | $1.3300 | $1.2700 | $1.3700 | $1.3200 | $1.3300 | 5,034,400 | |
| 2025-10-17 | P8Z.SI | SGD | $1.2800 | $1.2600 | $1.3000 | $1.2700 | $1.2800 | 1,870,400 | |
| 2025-10-16 | P8Z.SI | SGD | $1.2800 | $1.2500 | $1.2800 | $1.2700 | $1.2800 | 670,800 | |
| 2025-10-15 | P8Z.SI | SGD | $1.2700 | $1.2300 | $1.3100 | $1.2700 | $1.2800 | 3,513,300 | |
| 2025-10-14 | P8Z.SI | SGD | $1.2600 | $1.2500 | $1.3000 | $1.2600 | $1.2700 | 2,682,700 | |
| 2025-10-13 | P8Z.SI | SGD | $1.2800 | $1.2600 | $1.2900 | $1.2700 | $1.2800 | 1,667,400 | |
| 2025-10-10 | P8Z.SI | SGD | $1.2700 | $1.2500 | $1.3100 | $1.2700 | $1.2800 | 1,996,700 | |
| 2025-10-09 | P8Z.SI | SGD | $1.2600 | $1.2600 | $1.3300 | $1.2600 | $1.2800 | 5,836,000 | |
| 2025-10-08 | P8Z.SI | SGD | $1.2800 | $1.2100 | $1.2900 | $1.2700 | $1.2800 | 6,611,500 | |
| 2025-10-07 | P8Z.SI | SGD | $1.2000 | $1.1200 | $1.2200 | $1.1900 | $1.2000 | 6,208,900 | |
| 2025-10-06 | P8Z.SI | SGD | $1.1300 | $1.1100 | $1.1400 | $1.1200 | $1.1300 | 1,650,900 | |
| 2025-10-03 | P8Z.SI | SGD | $1.1100 | $1.1100 | $1.1400 | $1.1100 | $1.1200 | 1,422,300 | |
| 2025-10-02 | P8Z.SI | SGD | $1.1300 | $1.1000 | $1.1300 | $1.1200 | $1.1300 | 2,312,700 | |
| 2025-10-01 | P8Z.SI | SGD | $1.1100 | $1.1000 | $1.1300 | $1.1000 | $1.1100 | 1,316,000 | |
| 2025-09-30 | P8Z.SI | SGD | $1.1300 | $1.1200 | $1.1500 | $1.1200 | $1.1300 | 1,483,100 | |
| 2025-09-29 | P8Z.SI | SGD | $1.1300 | $1.1200 | $1.1400 | $1.1300 | $1.1400 | 851,500 | |
| 2025-09-26 | P8Z.SI | SGD | $1.1300 | $1.1100 | $1.1300 | $1.1200 | $1.1300 | 1,349,500 | |
| 2025-09-25 | P8Z.SI | SGD | $1.1300 | $1.1200 | $1.1500 | $1.1200 | $1.1300 | 492,000 | |
| 2025-09-24 | P8Z.SI | SGD | $1.1500 | $1.1200 | $1.1600 | $1.1400 | $1.1500 | 2,170,300 | |
| 2025-09-23 | P8Z.SI | SGD | $1.1500 | $1.1200 | $1.1600 | $1.1400 | $1.1500 | 4,722,400 | |
| 2025-09-22 | P8Z.SI | SGD | $1.1200 | $1.1100 | $1.1400 | $1.1200 | $1.1300 | 1,805,400 | |
| 2025-09-19 | P8Z.SI | SGD | $1.1300 | $1.1000 | $1.1400 | $1.1200 | $1.1300 | 3,903,400 | |
| 2025-09-18 | P8Z.SI | SGD | $1.1200 | $1.1100 | $1.1400 | $1.1200 | $1.1300 | 1,045,200 | |
| 2025-09-17 | P8Z.SI | SGD | $1.1300 | $1.1300 | $1.1400 | $1.1300 | $1.1400 | 547,500 | |
| 2025-09-16 | P8Z.SI | SGD | $1.1300 | $1.1000 | $1.1400 | $1.1300 | $1.1400 | 1,740,200 | |
| 2025-09-15 | P8Z.SI | SGD | $1.1300 | $1.1200 | $1.1400 | $1.1200 | $1.1300 | 886,500 | |
| 2025-09-12 | P8Z.SI | SGD | $1.1300 | $1.1300 | $1.1500 | $1.1300 | $1.1400 | 2,236,900 | |
| 2025-09-11 | P8Z.SI | SGD | $1.1300 | $1.1100 | $1.1600 | $1.1200 | $1.1300 | 3,837,800 | |
| 2025-09-10 | P8Z.SI | SGD | $1.1300 | $1.1200 | $1.1500 | $1.1300 | $1.1400 | 1,090,300 | |
| 2025-09-09 | P8Z.SI | SGD | $1.1400 | $1.1400 | $1.1700 | $1.1400 | $1.1500 | 1,539,400 | |
| 2025-09-08 | P8Z.SI | SGD | $1.1500 | $1.1300 | $1.1600 | $1.1500 | $1.1600 | 971,500 | |
| 2025-09-05 | P8Z.SI | SGD | $1.1500 | $1.1300 | $1.1500 | $1.1400 | $1.1500 | 929,900 | |
| 2025-09-04 | P8Z.SI | SGD | $1.1300 | $1.1000 | $1.1600 | $1.1100 | $1.1300 | 2,424,900 | |
| 2025-09-03 | P8Z.SI | SGD | $1.1700 | $1.1400 | $1.1700 | $1.1600 | $1.1700 | 847,200 | |
| 2025-09-02 | P8Z.SI | SGD | $1.1600 | $1.1400 | $1.1900 | $1.1500 | $1.1600 | 2,420,000 | |
| 2025-09-01 | P8Z.SI | SGD | $1.1600 | $1.1200 | $1.1800 | $1.1500 | $1.1600 | 2,720,100 | |
| 2025-08-29 | P8Z.SI | SGD | $1.1900 | $1.1300 | $1.1900 | $1.1800 | $1.1900 | 4,745,000 | |
| 2025-08-28 | P8Z.SI | SGD | $1.1300 | $1.0800 | $1.1400 | $1.1300 | $1.1400 | 1,865,000 | |
| 2025-08-27 | P8Z.SI | SGD | $1.0900 | $1.0900 | $1.1400 | $1.0900 | $1.1100 | 1,590,600 | |
| 2025-08-26 | P8Z.SI | SGD | $1.1200 | $1.0700 | $1.1300 | $1.1100 | $1.1200 | 2,002,000 | |
| 2025-08-25 | P8Z.SI | SGD | $1.1000 | $1.0600 | $1.1200 | $1.1000 | $1.1100 | 4,031,400 |