Bumitama Agri
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | P8Z.SI | SGD | $1.9200 | $1.8900 | $1.9600 | $1.9200 | $1.9400 | 2,282,400 | |
| 2026-10-02 | P8Z.SI | SGD | $1.9200 | $1.9000 | $2.0600 | $1.9200 | $1.9500 | 3,448,800 | |
| 2026-10-01 | P8Z.SI | SGD | $1.9800 | $1.9800 | $2.0800 | $1.9800 | $1.9900 | 2,099,200 | |
| 2026-09-30 | P8Z.SI | SGD | $2.0800 | $2.0400 | $2.0900 | $2.0700 | $2.0800 | 2,099,600 | |
| 2026-09-29 | P8Z.SI | SGD | $2.1000 | $2.0500 | $2.1200 | $2.0900 | $2.1000 | 1,346,400 | |
| 2026-09-28 | P8Z.SI | SGD | $2.1200 | $2.1000 | $2.1400 | $2.1100 | $2.1200 | 1,996,900 | |
| 2026-09-25 | P8Z.SI | SGD | $2.1600 | $2.1300 | $2.1900 | $2.1500 | $2.1700 | 1,448,000 | |
| 2026-09-24 | P8Z.SI | SGD | $2.2000 | $2.1200 | $2.2000 | $2.1800 | $2.2000 | 2,554,200 | |
| 2026-09-23 | P8Z.SI | SGD | $2.1000 | $2.0700 | $2.3000 | $2.1000 | $2.1100 | 5,207,500 | |
| 2026-09-22 | P8Z.SI | SGD | $2.3100 | $2.2700 | $2.4700 | $2.3000 | $2.3100 | 5,332,000 | |
| 2026-09-21 | P8Z.SI | SGD | $2.4300 | $2.3800 | $2.4900 | $2.4300 | $2.4400 | 2,590,900 | |
| 2026-09-18 | P8Z.SI | SGD | $2.4900 | $2.3400 | $2.5000 | $2.4800 | $2.4900 | 7,576,600 | |
| 2026-09-17 | P8Z.SI | SGD | $2.3800 | $2.2600 | $2.4000 | $2.3800 | $2.3900 | 4,462,600 | |
| 2026-09-16 | P8Z.SI | SGD | $2.2500 | $2.2300 | $2.3400 | $2.2400 | $2.2500 | 3,698,200 | |
| 2026-09-15 | P8Z.SI | SGD | $2.2700 | $2.1400 | $2.2900 | $2.2500 | $2.2700 | 4,507,300 | |
| 2026-09-14 | P8Z.SI | SGD | $2.2000 | $2.0400 | $2.2000 | $2.1800 | $2.2000 | 3,885,000 | |
| 2026-09-11 | P8Z.SI | SGD | $2.0500 | $2.0200 | $2.1000 | $2.0400 | $2.0500 | 4,258,000 | |
| 2026-09-10 | P8Z.SI | SGD | $1.9600 | $1.9600 | $2.0600 | $1.9600 | $2.0000 | 3,511,600 | |
| 2026-09-09 | P8Z.SI | SGD | $2.0300 | $1.9800 | $2.0400 | $2.0200 | $2.0300 | 1,476,300 | |
| 2026-09-08 | P8Z.SI | SGD | $2.0100 | $2.0000 | $2.1000 | $2.0000 | $2.0200 | 1,817,100 | |
| 2026-09-07 | P8Z.SI | SGD | $2.0300 | $1.9600 | $2.0800 | $2.0300 | $2.0400 | 3,243,600 | |
| 2026-09-04 | P8Z.SI | SGD | $2.0700 | $2.0600 | $2.1600 | $2.0700 | $2.0800 | 1,633,700 | |
| 2026-09-03 | P8Z.SI | SGD | $2.1600 | $2.1400 | $2.2000 | $2.1500 | $0.0000 | 1,019,300 | |
| 2026-09-02 | P8Z.SI | SGD | $2.1800 | $2.1300 | $2.1900 | $2.1700 | $2.1800 | 1,284,800 | |
| 2026-09-01 | P8Z.SI | SGD | $2.1200 | $2.1000 | $2.2000 | $2.1200 | $2.1300 | 1,610,000 | |
| 2026-08-31 | P8Z.SI | SGD | $2.2100 | $2.0900 | $2.2100 | $2.2000 | $2.2100 | 4,345,900 | |
| 2026-08-28 | P8Z.SI | SGD | $2.0900 | $2.0200 | $2.0900 | $2.0800 | $2.0900 | 1,426,600 | |
| 2026-08-27 | P8Z.SI | SGD | $2.0200 | $2.0000 | $2.0500 | $2.0200 | $2.0300 | 1,298,600 | |
| 2026-08-26 | P8Z.SI | SGD | $2.0400 | $1.9800 | $2.0500 | $2.0300 | $2.0400 | 1,340,400 | |
| 2026-08-25 | P8Z.SI | SGD | XD | $2.0400 | $2.0200 | $2.0800 | $2.0300 | $2.0400 | 1,607,000 |
| 2026-08-24 | P8Z.SI | SGD | XD | $2.0400 | $2.0200 | $2.1200 | $2.0300 | $2.0400 | 1,944,100 |
| 2026-08-21 | P8Z.SI | SGD | CD | $2.1400 | $2.1200 | $2.2500 | $2.1300 | $2.1400 | 4,509,900 |
| 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 |