Bumitama Agri
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-20 | P8Z.SI | SGD | CD | $2.1800 | $2.1000 | $2.2000 | $2.1700 | $2.1800 | 3,652,600 |
| 2026-08-19 | P8Z.SI | SGD | CD | $2.1800 | $2.0100 | $2.1800 | $2.1700 | $2.1800 | 4,966,000 |
| 2026-08-18 | P8Z.SI | SGD | CD | $2.0200 | $1.9900 | $2.0800 | $2.0100 | $2.0200 | 2,646,300 |
| 2026-08-17 | P8Z.SI | SGD | CD | $1.9900 | $1.8200 | $2.0500 | $1.9900 | $2.0000 | 7,458,800 |
| 2026-08-14 | P8Z.SI | SGD | $1.8600 | $1.7500 | $1.8800 | $1.8500 | $1.8600 | 3,379,900 | |
| 2026-08-13 | P8Z.SI | SGD | $1.7700 | $1.7700 | $1.8400 | $1.7700 | $1.7800 | 970,000 | |
| 2026-08-12 | P8Z.SI | SGD | $1.8200 | $1.7900 | $1.8400 | $1.8100 | $1.8300 | 1,057,300 | |
| 2026-08-11 | P8Z.SI | SGD | $1.8400 | $1.7300 | $1.8500 | $1.8300 | $1.8500 | 2,848,000 | |
| 2026-08-07 | P8Z.SI | SGD | $1.7300 | $1.7200 | $1.7900 | $1.7300 | $1.7400 | 1,303,900 | |
| 2026-08-06 | P8Z.SI | SGD | $1.7700 | $1.7400 | $1.8000 | $1.7600 | $1.7700 | 1,710,900 | |
| 2026-08-05 | P8Z.SI | SGD | $1.7500 | $1.7100 | $1.7500 | $1.7400 | $1.7500 | 1,202,600 | |
| 2026-08-04 | P8Z.SI | SGD | $1.7400 | $1.6600 | $1.7600 | $1.7300 | $1.7400 | 2,153,800 | |
| 2026-08-03 | P8Z.SI | SGD | $1.6900 | $1.6100 | $1.7100 | $1.6800 | $1.6900 | 2,070,200 | |
| 2026-07-31 | P8Z.SI | SGD | $1.6400 | $1.6200 | $1.6700 | $1.6400 | $1.6600 | 1,171,200 | |
| 2026-07-30 | P8Z.SI | SGD | $1.6300 | $1.6300 | $1.6800 | $1.6300 | $1.6500 | 1,174,300 | |
| 2026-07-29 | P8Z.SI | SGD | $1.6900 | $1.6600 | $1.7000 | $1.6800 | $1.6900 | 1,426,200 | |
| 2026-07-28 | P8Z.SI | SGD | $1.6800 | $1.6800 | $1.7500 | $1.6800 | $1.6900 | 961,700 | |
| 2026-07-27 | P8Z.SI | SGD | $1.7500 | $1.7500 | $1.8600 | $1.7500 | $1.7600 | 1,929,600 | |
| 2026-07-24 | P8Z.SI | SGD | $1.8500 | $1.8200 | $1.8700 | $1.8500 | $1.8600 | 2,013,000 | |
| 2026-07-23 | P8Z.SI | SGD | $1.8200 | $1.7800 | $1.8500 | $1.8100 | $1.8200 | 1,060,200 | |
| 2026-07-22 | P8Z.SI | SGD | $1.8400 | $1.8000 | $1.8500 | $1.8400 | $1.8500 | 1,791,400 | |
| 2026-07-21 | P8Z.SI | SGD | $1.8400 | $1.8100 | $1.8600 | $1.8400 | $1.8500 | 2,150,800 | |
| 2026-07-20 | P8Z.SI | SGD | $1.8000 | $1.7900 | $1.8400 | $1.7900 | $1.8000 | 1,844,600 | |
| 2026-07-17 | P8Z.SI | SGD | $1.8500 | $1.7300 | $1.8600 | $1.8300 | $1.8500 | 2,602,900 | |
| 2026-07-16 | P8Z.SI | SGD | $1.8100 | $1.7500 | $1.8200 | $1.8000 | $1.8100 | 1,425,000 | |
| 2026-07-15 | P8Z.SI | SGD | $1.8200 | $1.7300 | $1.8200 | $1.8000 | $1.8200 | 2,063,200 | |
| 2026-07-14 | P8Z.SI | SGD | $1.7300 | $1.7000 | $1.7500 | $1.7300 | $1.7400 | 651,600 | |
| 2026-07-13 | P8Z.SI | SGD | $1.7000 | $1.6800 | $1.7300 | $1.7000 | $1.7100 | 596,000 | |
| 2026-07-10 | P8Z.SI | SGD | $1.6900 | $1.6700 | $1.7200 | $1.6900 | $1.7000 | 534,800 | |
| 2026-07-09 | P8Z.SI | SGD | $1.6800 | $1.6800 | $1.7500 | $1.6800 | $1.6900 | 1,525,100 | |
| 2026-07-08 | P8Z.SI | SGD | $1.6900 | $1.6700 | $1.7100 | $1.6800 | $1.6900 | 846,800 | |
| 2026-07-07 | P8Z.SI | SGD | $1.6700 | $1.6600 | $1.7100 | $1.6700 | $1.6900 | 1,071,000 | |
| 2026-07-06 | P8Z.SI | SGD | $1.7200 | $1.7000 | $1.7700 | $1.7100 | $1.7200 | 920,400 | |
| 2026-07-03 | P8Z.SI | SGD | $1.7500 | $1.6700 | $1.7800 | $1.7500 | $0.0000 | 2,890,700 | |
| 2026-07-02 | P8Z.SI | SGD | $1.6800 | $1.6400 | $1.7200 | $1.6800 | $1.6900 | 800,700 | |
| 2026-07-01 | P8Z.SI | SGD | $1.6500 | $1.6400 | $1.6700 | $1.6400 | $1.6500 | 382,600 | |
| 2026-06-30 | P8Z.SI | SGD | $1.6400 | $1.6200 | $1.6600 | $1.6300 | $1.6500 | 767,000 | |
| 2026-06-29 | P8Z.SI | SGD | $1.6600 | $1.6000 | $1.6600 | $1.6500 | $1.6600 | 641,600 | |
| 2026-06-26 | P8Z.SI | SGD | $1.6300 | $1.5900 | $1.6400 | $1.6300 | $1.6400 | 1,278,900 | |
| 2026-06-25 | P8Z.SI | SGD | $1.6400 | $1.6200 | $1.6500 | $1.6300 | $1.6400 | 823,600 | |
| 2026-06-24 | P8Z.SI | SGD | $1.6500 | $1.6300 | $1.7000 | $1.6500 | $1.6600 | 1,200,500 | |
| 2026-06-23 | P8Z.SI | SGD | $1.6900 | $1.6700 | $1.7800 | $1.6800 | $1.6900 | 1,966,200 | |
| 2026-06-22 | P8Z.SI | SGD | $1.7600 | $1.7400 | $1.7800 | $1.7500 | $1.7600 | 645,700 | |
| 2026-06-19 | P8Z.SI | SGD | $1.7800 | $1.7200 | $1.8200 | $1.7500 | $1.7800 | 2,741,400 | |
| 2026-06-18 | P8Z.SI | SGD | $1.7800 | $1.6800 | $1.8200 | $1.7700 | $1.7800 | 4,339,200 | |
| 2026-06-17 | P8Z.SI | SGD | $1.6800 | $1.6700 | $1.7200 | $1.6800 | $1.6900 | 1,520,600 | |
| 2026-06-16 | P8Z.SI | SGD | $1.6500 | $1.6400 | $1.7000 | $1.6500 | $1.6600 | 1,129,300 | |
| 2026-06-15 | P8Z.SI | SGD | $1.6800 | $1.6300 | $1.7200 | $1.6800 | $1.6900 | 2,838,000 | |
| 2026-06-12 | P8Z.SI | SGD | $1.6700 | $1.6400 | $1.7000 | $1.6700 | $1.6800 | 2,860,000 | |
| 2026-06-11 | P8Z.SI | SGD | $1.7000 | $1.4900 | $1.7000 | $1.6900 | $1.7000 | 4,564,200 |