Wilmar Intl
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-02-25 | F34.SI | SGD | CD | $4.4400 | $4.4000 | $4.4800 | $4.4400 | $4.4500 | 10,534,000 |
| 2022-02-24 | F34.SI | SGD | CD | $4.3900 | $4.3300 | $4.5100 | $4.3800 | $4.3900 | 17,452,900 |
| 2022-02-23 | F34.SI | SGD | CD | $4.5600 | $4.5200 | $4.7000 | $4.5600 | $4.5700 | 11,938,000 |
| 2022-02-22 | F34.SI | SGD | $4.6200 | $4.5900 | $4.6600 | $4.6100 | $4.6200 | 5,431,700 | |
| 2022-02-21 | F34.SI | SGD | $4.6800 | $4.6600 | $4.7000 | $4.6700 | $4.6800 | 3,785,100 | |
| 2022-02-18 | F34.SI | SGD | $4.7100 | $4.6800 | $4.7200 | $4.7000 | $4.7100 | 6,267,000 | |
| 2022-02-17 | F34.SI | SGD | $4.7300 | $4.6900 | $4.7600 | $4.7200 | $4.7300 | 6,815,900 | |
| 2022-02-16 | F34.SI | SGD | $4.7200 | $4.6600 | $4.7500 | $4.7200 | $4.7300 | 8,670,050 | |
| 2022-02-15 | F34.SI | SGD | $4.7600 | $4.5400 | $4.7700 | $4.7500 | $4.7600 | 18,649,600 | |
| 2022-02-14 | F34.SI | SGD | $4.5400 | $4.4400 | $4.5600 | $4.5200 | $4.5400 | 10,821,900 | |
| 2022-02-11 | F34.SI | SGD | $4.4500 | $4.4100 | $4.4800 | $4.4500 | $4.4600 | 6,617,900 | |
| 2022-02-10 | F34.SI | SGD | $4.4500 | $4.3800 | $4.4800 | $4.4400 | $4.4500 | 7,669,200 | |
| 2022-02-09 | F34.SI | SGD | $4.4100 | $4.3600 | $4.4100 | $4.4000 | $4.4100 | 4,406,700 | |
| 2022-02-08 | F34.SI | SGD | $4.4000 | $4.3800 | $4.4600 | $4.3900 | $4.4000 | 6,119,300 | |
| 2022-02-07 | F34.SI | SGD | $4.4000 | $4.3000 | $4.4000 | $4.3900 | $4.4000 | 5,272,100 | |
| 2022-02-04 | F34.SI | SGD | $4.3700 | $4.3300 | $4.4000 | $0.0000 | $4.3800 | 5,651,200 | |
| 2022-02-03 | F34.SI | SGD | $4.4000 | $4.3000 | $4.4200 | $4.3900 | $4.4000 | 10,504,700 | |
| 2022-01-31 | F34.SI | SGD | $4.2700 | $4.2200 | $4.3000 | $4.2600 | $4.2700 | 4,889,000 | |
| 2022-01-28 | F34.SI | SGD | $4.2600 | $4.2400 | $4.3100 | $4.2600 | $4.2700 | 11,015,100 | |
| 2022-01-27 | F34.SI | SGD | $4.2300 | $4.1800 | $4.2400 | $4.2200 | $4.2300 | 7,000,333 | |
| 2022-01-26 | F34.SI | SGD | $4.2700 | $4.2000 | $4.2800 | $4.2600 | $4.2700 | 4,273,900 | |
| 2022-01-25 | F34.SI | SGD | $4.1700 | $4.1500 | $4.2600 | $4.1600 | $4.1700 | 7,095,100 | |
| 2022-01-24 | F34.SI | SGD | $4.2700 | $4.2500 | $4.3400 | $4.2600 | $4.2700 | 5,137,200 | |
| 2022-01-21 | F34.SI | SGD | $4.3500 | $4.3200 | $4.3900 | $4.3400 | $4.3500 | 4,442,700 | |
| 2022-01-20 | F34.SI | SGD | $4.3400 | $4.2700 | $4.3500 | $4.3400 | $4.3500 | 5,278,200 | |
| 2022-01-19 | F34.SI | SGD | $4.2900 | $4.2500 | $4.3200 | $4.2800 | $4.2900 | 4,061,200 | |
| 2022-01-18 | F34.SI | SGD | $4.2400 | $4.2300 | $4.2900 | $4.2300 | $4.2400 | 3,522,800 | |
| 2022-01-17 | F34.SI | SGD | $4.2300 | $4.2100 | $4.2900 | $4.2200 | $4.2300 | 3,026,300 | |
| 2022-01-14 | F34.SI | SGD | $4.2800 | $4.2500 | $4.3000 | $4.2800 | $4.2900 | 3,146,200 | |
| 2022-01-13 | F34.SI | SGD | $4.2600 | $4.2500 | $4.3000 | $4.2600 | $4.2700 | 2,997,300 | |
| 2022-01-12 | F34.SI | SGD | $4.2500 | $4.2400 | $4.3300 | $4.2500 | $4.2600 | 3,490,800 | |
| 2022-01-11 | F34.SI | SGD | $4.2700 | $4.2000 | $4.3000 | $4.2700 | $4.2800 | 5,296,800 | |
| 2022-01-10 | F34.SI | SGD | $4.3000 | $4.2800 | $4.3500 | $4.2900 | $4.3000 | 3,824,000 | |
| 2022-01-07 | F34.SI | SGD | $4.3400 | $4.2400 | $4.3400 | $4.3300 | $4.3400 | 7,131,600 | |
| 2022-01-06 | F34.SI | SGD | $4.2700 | $4.2300 | $4.2900 | $4.2700 | $4.2800 | 4,498,400 | |
| 2022-01-05 | F34.SI | SGD | $4.2400 | $4.2200 | $4.2700 | $4.2400 | $4.2500 | 5,325,200 | |
| 2022-01-04 | F34.SI | SGD | $4.2200 | $4.1800 | $4.2600 | $4.2100 | $4.2200 | 4,292,700 | |
| 2022-01-03 | F34.SI | SGD | $4.1700 | $4.1400 | $4.1800 | $4.1700 | $4.1800 | 1,549,600 | |
| 2021-12-31 | F34.SI | SGD | $4.1400 | $4.1300 | $4.1800 | $4.1300 | $4.1400 | 1,188,600 | |
| 2021-12-30 | F34.SI | SGD | $4.1400 | $4.1400 | $4.1900 | $4.1400 | $4.1500 | 2,221,900 | |
| 2021-12-29 | F34.SI | SGD | $4.1800 | $4.1400 | $4.2100 | $4.1700 | $4.1800 | 2,738,000 | |
| 2021-12-28 | F34.SI | SGD | $4.1300 | $4.0800 | $4.1500 | $4.1300 | $4.1400 | 2,195,700 | |
| 2021-12-27 | F34.SI | SGD | $4.0700 | $4.0700 | $4.1100 | $4.0700 | $4.0800 | 1,155,800 | |
| 2021-12-24 | F34.SI | SGD | $4.0900 | $4.0500 | $4.0900 | $4.0800 | $4.0900 | 799,100 | |
| 2021-12-23 | F34.SI | SGD | $4.0500 | $4.0100 | $4.0600 | $4.0400 | $4.0500 | 2,497,900 | |
| 2021-12-22 | F34.SI | SGD | $3.9900 | $3.9800 | $4.0300 | $3.9900 | $4.0000 | 5,046,500 | |
| 2021-12-21 | F34.SI | SGD | $4.0300 | $4.0300 | $4.0600 | $4.0300 | $4.0400 | 3,400,400 | |
| 2021-12-20 | F34.SI | SGD | $4.0200 | $4.0200 | $4.0900 | $4.0200 | $4.0300 | 7,000,900 | |
| 2021-12-17 | F34.SI | SGD | $4.0800 | $4.0800 | $4.1400 | $4.0800 | $4.0900 | 8,993,500 | |
| 2021-12-16 | F34.SI | SGD | $4.1300 | $4.1000 | $4.1500 | $4.1300 | $4.1400 | 3,231,700 |