Bumitama Agri
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-08 | P8Z.SI | SGD | $1.3200 | $1.2900 | $1.3400 | $1.3100 | $1.3200 | 2,266,200 | |
| 2025-12-05 | P8Z.SI | SGD | $1.3200 | $1.2700 | $1.3200 | $1.3000 | $1.3200 | 2,972,800 | |
| 2025-12-04 | P8Z.SI | SGD | $1.2600 | $1.2400 | $1.4700 | $1.2500 | $1.2600 | 10,900,500 | |
| 2025-12-03 | P8Z.SI | SGD | $1.4500 | $1.4000 | $1.4600 | $1.4400 | $1.4500 | 2,981,300 | |
| 2025-12-02 | P8Z.SI | SGD | $1.4200 | $1.4200 | $1.4700 | $1.4200 | $1.4300 | 1,794,700 | |
| 2025-12-01 | P8Z.SI | SGD | $1.4700 | $1.4500 | $1.5100 | $1.4600 | $1.4700 | 1,770,800 | |
| 2025-11-28 | P8Z.SI | SGD | $1.4900 | $1.4700 | $1.5000 | $1.4800 | $1.4900 | 1,440,300 | |
| 2025-11-27 | P8Z.SI | SGD | $1.4800 | $1.4800 | $1.5100 | $1.4800 | $1.4900 | 661,500 | |
| 2025-11-26 | P8Z.SI | SGD | $1.5000 | $1.4700 | $1.5200 | $1.4900 | $1.5000 | 1,513,900 | |
| 2025-11-25 | P8Z.SI | SGD | $1.5100 | $1.5000 | $1.5500 | $1.5100 | $1.5200 | 2,039,058 | |
| 2025-11-24 | P8Z.SI | SGD | $1.5200 | $1.5200 | $1.6000 | $1.5100 | $1.5200 | 11,731,506 | |
| 2025-11-21 | P8Z.SI | SGD | $1.5500 | $1.5000 | $1.5800 | $1.5500 | $1.5600 | 3,776,600 | |
| 2025-11-20 | P8Z.SI | SGD | $1.5800 | $1.5300 | $1.6000 | $1.5800 | $1.5900 | 2,216,700 | |
| 2025-11-19 | P8Z.SI | SGD | $1.5600 | $1.4600 | $1.6000 | $1.5600 | $1.5800 | 8,785,000 | |
| 2025-11-18 | P8Z.SI | SGD | $1.4600 | $1.4200 | $1.4800 | $1.4500 | $1.4600 | 4,496,400 | |
| 2025-11-17 | P8Z.SI | SGD | $1.4400 | $1.3600 | $1.4500 | $1.4300 | $1.4400 | 2,793,500 | |
| 2025-11-14 | P8Z.SI | SGD | $1.3700 | $1.3500 | $1.4600 | $1.3700 | $1.3800 | 6,495,200 | |
| 2025-11-13 | P8Z.SI | SGD | $1.4800 | $1.4200 | $1.5100 | $1.4700 | $1.4800 | 3,640,600 | |
| 2025-11-12 | P8Z.SI | SGD | $1.5000 | $1.4400 | $1.5300 | $1.4900 | $1.5000 | 10,079,600 | |
| 2025-11-11 | P8Z.SI | SGD | $1.4300 | $1.4300 | $1.4800 | $1.4300 | $1.4400 | 7,130,200 | |
| 2025-11-10 | P8Z.SI | SGD | $1.4300 | $1.4000 | $1.4400 | $1.4300 | $1.4400 | 3,029,200 | |
| 2025-11-07 | P8Z.SI | SGD | $1.4100 | $1.3900 | $1.4400 | $1.4000 | $1.4100 | 2,872,700 | |
| 2025-11-06 | P8Z.SI | SGD | $1.4500 | $1.4000 | $1.4500 | $1.4400 | $1.4500 | 4,862,900 | |
| 2025-11-05 | P8Z.SI | SGD | $1.4100 | $1.3800 | $1.4400 | $1.4000 | $1.4100 | 2,319,000 | |
| 2025-11-04 | P8Z.SI | SGD | $1.4200 | $1.3900 | $1.4600 | $1.4200 | $1.4300 | 2,791,500 | |
| 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 |