Bumitama Agri
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-05-11 | P8Z.SI | SGD | $0.7450 | $0.7250 | $0.7550 | $0.7450 | $0.7550 | 1,905,600 | |
| 2022-05-10 | P8Z.SI | SGD | $0.7400 | $0.7250 | $0.7600 | $0.7400 | $0.7450 | 2,394,500 | |
| 2022-05-09 | P8Z.SI | SGD | $0.7650 | $0.7600 | $0.7900 | $0.7600 | $0.7650 | 1,115,000 | |
| 2022-05-06 | P8Z.SI | SGD | $0.7800 | $0.7700 | $0.8100 | $0.7750 | $0.7800 | 1,322,400 | |
| 2022-05-05 | P8Z.SI | SGD | $0.8050 | $0.7950 | $0.8250 | $0.8000 | $0.8050 | 1,608,800 | |
| 2022-05-04 | P8Z.SI | SGD | $0.7900 | $0.7800 | $0.8150 | $0.7850 | $0.7900 | 1,512,800 | |
| 2022-04-29 | P8Z.SI | SGD | $0.7800 | $0.7750 | $0.8000 | $0.7800 | $0.7850 | 2,440,700 | |
| 2022-04-28 | P8Z.SI | SGD | XD | $0.7850 | $0.7150 | $0.7900 | $0.7700 | $0.7850 | 2,336,200 |
| 2022-04-27 | P8Z.SI | SGD | XD | $0.7850 | $0.7500 | $0.7900 | $0.7750 | $0.7900 | 2,254,500 |
| 2022-04-26 | P8Z.SI | SGD | CD | $0.7850 | $0.7650 | $0.7950 | $0.7850 | $0.7900 | 3,727,900 |
| 2022-04-25 | P8Z.SI | SGD | CD | $0.7450 | $0.7100 | $0.8100 | $0.7400 | $0.7450 | 11,190,600 |
| 2022-04-22 | P8Z.SI | SGD | CD | $0.8550 | $0.8450 | $0.8550 | $0.8500 | $0.8550 | 1,202,500 |
| 2022-04-21 | P8Z.SI | SGD | CD | $0.8550 | $0.8350 | $0.8600 | $0.8550 | $0.8600 | 2,886,400 |
| 2022-04-20 | P8Z.SI | SGD | CD | $0.8400 | $0.8200 | $0.8550 | $0.8400 | $0.8450 | 5,707,300 |
| 2022-04-19 | P8Z.SI | SGD | CD | $0.8150 | $0.8100 | $0.8300 | $0.8150 | $0.8200 | 2,563,400 |
| 2022-04-18 | P8Z.SI | SGD | CD | $0.8150 | $0.8150 | $0.8300 | $0.8100 | $0.8150 | 1,947,500 |
| 2022-04-14 | P8Z.SI | SGD | CD | $0.8150 | $0.8150 | $0.8250 | $0.8150 | $0.8200 | 1,446,300 |
| 2022-04-13 | P8Z.SI | SGD | CD | $0.8150 | $0.7750 | $0.8250 | $0.8150 | $0.8200 | 9,007,300 |
| 2022-04-12 | P8Z.SI | SGD | CD | $0.7700 | $0.7600 | $0.7700 | $0.7650 | $0.7700 | 3,251,000 |
| 2022-04-11 | P8Z.SI | SGD | CD | $0.7650 | $0.7650 | $0.7700 | $0.7650 | $0.7700 | 1,724,400 |
| 2022-04-08 | P8Z.SI | SGD | $0.7700 | $0.7550 | $0.7700 | $0.7650 | $0.7700 | 911,600 | |
| 2022-04-07 | P8Z.SI | SGD | $0.7600 | $0.7550 | $0.7650 | $0.7550 | $0.7600 | 495,200 | |
| 2022-04-06 | P8Z.SI | SGD | $0.7600 | $0.7500 | $0.7650 | $0.7550 | $0.7600 | 846,700 | |
| 2022-04-05 | P8Z.SI | SGD | $0.7600 | $0.7450 | $0.7600 | $0.7550 | $0.7600 | 1,339,800 | |
| 2022-04-04 | P8Z.SI | SGD | $0.7500 | $0.7350 | $0.7500 | $0.7450 | $0.7500 | 822,600 | |
| 2022-04-01 | P8Z.SI | SGD | $0.7400 | $0.7300 | $0.7550 | $0.7350 | $0.7400 | 1,711,900 | |
| 2022-03-31 | P8Z.SI | SGD | $0.7600 | $0.7500 | $0.7650 | $0.7500 | $0.7600 | 1,012,100 | |
| 2022-03-30 | P8Z.SI | SGD | $0.7500 | $0.7500 | $0.7700 | $0.7500 | $0.7600 | 1,215,600 | |
| 2022-03-29 | P8Z.SI | SGD | $0.7700 | $0.7600 | $0.7700 | $0.7650 | $0.7700 | 1,320,300 | |
| 2022-03-28 | P8Z.SI | SGD | $0.7700 | $0.7650 | $0.7750 | $0.7650 | $0.7700 | 3,171,900 | |
| 2022-03-25 | P8Z.SI | SGD | $0.7650 | $0.7600 | $0.7750 | $0.7600 | $0.7650 | 2,571,200 | |
| 2022-03-24 | P8Z.SI | SGD | $0.7550 | $0.7450 | $0.7700 | $0.7550 | $0.7650 | 1,657,700 | |
| 2022-03-23 | P8Z.SI | SGD | $0.7600 | $0.7500 | $0.7700 | $0.7600 | $0.7650 | 1,437,000 | |
| 2022-03-22 | P8Z.SI | SGD | $0.7600 | $0.7400 | $0.7900 | $0.7550 | $0.7600 | 5,488,000 | |
| 2022-03-21 | P8Z.SI | SGD | $0.7400 | $0.7200 | $0.7500 | $0.7300 | $0.7400 | 1,360,200 | |
| 2022-03-18 | P8Z.SI | SGD | $0.7500 | $0.7250 | $0.7550 | $0.7450 | $0.7500 | 2,184,000 | |
| 2022-03-17 | P8Z.SI | SGD | $0.7500 | $0.7250 | $0.7550 | $0.7400 | $0.7500 | 2,840,800 | |
| 2022-03-16 | P8Z.SI | SGD | $0.7350 | $0.7000 | $0.7450 | $0.7350 | $0.0000 | 2,818,700 | |
| 2022-03-15 | P8Z.SI | SGD | $0.7100 | $0.6800 | $0.7400 | $0.7050 | $0.7100 | 2,718,000 | |
| 2022-03-14 | P8Z.SI | SGD | $0.7200 | $0.7200 | $0.7500 | $0.7200 | $0.7250 | 1,307,400 | |
| 2022-03-11 | P8Z.SI | SGD | $0.7450 | $0.7400 | $0.7650 | $0.7450 | $0.7500 | 658,700 | |
| 2022-03-10 | P8Z.SI | SGD | $0.7700 | $0.7450 | $0.7800 | $0.7650 | $0.7700 | 3,094,600 | |
| 2022-03-09 | P8Z.SI | SGD | $0.7800 | $0.7550 | $0.7850 | $0.7700 | $0.7800 | 4,098,700 | |
| 2022-03-08 | P8Z.SI | SGD | $0.7700 | $0.7350 | $0.8000 | $0.7650 | $0.7700 | 3,879,600 | |
| 2022-03-07 | P8Z.SI | SGD | $0.8000 | $0.7850 | $0.8000 | $0.7950 | $0.8000 | 4,993,400 | |
| 2022-03-04 | P8Z.SI | SGD | $0.7750 | $0.7450 | $0.7800 | $0.7700 | $0.7750 | 6,229,300 | |
| 2022-03-03 | P8Z.SI | SGD | $0.7600 | $0.7600 | $0.7750 | $0.7600 | $0.7650 | 2,290,200 | |
| 2022-03-02 | P8Z.SI | SGD | $0.7700 | $0.7500 | $0.7800 | $0.7650 | $0.7700 | 3,270,000 | |
| 2022-03-01 | P8Z.SI | SGD | $0.7600 | $0.7300 | $0.7600 | $0.7550 | $0.7600 | 3,490,300 | |
| 2022-02-28 | P8Z.SI | SGD | $0.7250 | $0.7050 | $0.7500 | $0.7200 | $0.7250 | 2,231,400 |