Bumitama Agri
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-01-22 | P8Z.SI | SGD | $1.3300 | $1.3100 | $1.3300 | $1.3200 | $1.3300 | 2,024,200 | |
| 2026-01-21 | P8Z.SI | SGD | $1.3000 | $1.2800 | $1.3100 | $1.2900 | $1.3000 | 2,607,800 | |
| 2026-01-20 | P8Z.SI | SGD | $1.3000 | $1.2700 | $1.3100 | $1.3000 | $1.3100 | 3,910,900 | |
| 2026-01-19 | P8Z.SI | SGD | $1.2700 | $1.2600 | $1.3000 | $1.2600 | $1.2700 | 1,713,200 | |
| 2026-01-16 | P8Z.SI | SGD | $1.2800 | $1.2700 | $1.3000 | $1.2800 | $1.2900 | 2,176,100 | |
| 2026-01-15 | P8Z.SI | SGD | $1.2600 | $1.2600 | $1.3300 | $1.2600 | $1.2700 | 2,830,000 | |
| 2026-01-14 | P8Z.SI | SGD | $1.3300 | $1.2700 | $1.3300 | $1.3200 | $1.3300 | 2,502,600 | |
| 2026-01-13 | P8Z.SI | SGD | $1.3000 | $1.2500 | $1.3000 | $1.2900 | $1.3000 | 1,660,500 | |
| 2026-01-12 | P8Z.SI | SGD | $1.2600 | $1.2600 | $1.3000 | $1.2600 | $1.2700 | 1,295,300 | |
| 2026-01-09 | P8Z.SI | SGD | $1.3000 | $1.2800 | $1.3000 | $1.2900 | $1.3000 | 643,800 | |
| 2026-01-08 | P8Z.SI | SGD | $1.3000 | $1.2700 | $1.3100 | $1.3000 | $1.3100 | 1,483,200 | |
| 2026-01-07 | P8Z.SI | SGD | $1.2700 | $1.2700 | $1.3200 | $1.2700 | $1.2800 | 2,424,700 | |
| 2026-01-06 | P8Z.SI | SGD | XD | $1.3200 | $1.3000 | $1.3500 | $1.3100 | $1.3200 | 1,731,100 |
| 2026-01-05 | P8Z.SI | SGD | XD | $1.3200 | $1.3000 | $1.3500 | $1.3200 | $1.3300 | 1,449,800 |
| 2026-01-02 | P8Z.SI | SGD | CD | $1.3500 | $1.3500 | $1.3700 | $1.3500 | $1.3600 | 923,300 |
| 2025-12-31 | P8Z.SI | SGD | CD | $1.3500 | $1.3400 | $1.3700 | $1.3500 | $1.3600 | 720,500 |
| 2025-12-30 | P8Z.SI | SGD | CD | $1.3400 | $1.3400 | $1.3600 | $1.3400 | $1.3500 | 551,100 |
| 2025-12-29 | P8Z.SI | SGD | CD | $1.3400 | $1.3400 | $1.3600 | $1.3400 | $1.3500 | 589,000 |
| 2025-12-26 | P8Z.SI | SGD | CD | $1.3500 | $1.3200 | $1.3600 | $1.3500 | $1.3600 | 1,433,200 |
| 2025-12-24 | P8Z.SI | SGD | CD | $1.3100 | $1.2900 | $1.3100 | $1.3000 | $1.3100 | 272,000 |
| 2025-12-23 | P8Z.SI | SGD | CD | $1.3100 | $1.2900 | $1.3100 | $1.3100 | $1.3200 | 1,088,100 |
| 2025-12-22 | P8Z.SI | SGD | CD | $1.3100 | $1.2900 | $1.3400 | $1.3000 | $1.3100 | 2,484,800 |
| 2025-12-19 | P8Z.SI | SGD | CD | $1.3400 | $1.3300 | $1.3700 | $1.3400 | $1.3500 | 1,619,700 |
| 2025-12-18 | P8Z.SI | SGD | CD | $1.3500 | $1.3200 | $1.3600 | $1.3400 | $1.3500 | 1,322,500 |
| 2025-12-17 | P8Z.SI | SGD | CD | $1.3600 | $1.3200 | $1.3900 | $1.3500 | $1.3600 | 3,119,100 |
| 2025-12-16 | P8Z.SI | SGD | CD | $1.3400 | $1.3000 | $1.3600 | $1.3300 | $1.3400 | 1,248,300 |
| 2025-12-15 | P8Z.SI | SGD | CD | $1.3300 | $1.3100 | $1.3300 | $1.3200 | $1.3300 | 706,000 |
| 2025-12-12 | P8Z.SI | SGD | $1.3300 | $1.3100 | $1.3600 | $1.3200 | $1.3300 | 2,517,200 | |
| 2025-12-11 | P8Z.SI | SGD | $1.3400 | $1.3100 | $1.3600 | $1.3300 | $1.3400 | 1,895,900 | |
| 2025-12-10 | P8Z.SI | SGD | $1.3200 | $1.2900 | $1.3200 | $1.3100 | $1.3200 | 1,348,600 | |
| 2025-12-09 | P8Z.SI | SGD | $1.3000 | $1.2900 | $1.3300 | $1.2900 | $1.3000 | 1,871,500 | |
| 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 |