Wilmar International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	2.45	2.45	2.45	2.45	2.45	-	1,200
Dec 2, 2025	2.20	2.45	2.20	2.45	2.45	6.15%	3,500
Nov 26, 2025	2.31	2.31	2.31	2.31	2.31	-7.68%	1,024
Nov 18, 2025	2.50	2.50	2.50	2.50	2.50	2.04%	1,000
Nov 17, 2025	2.45	2.45	2.45	2.45	2.45	-2.00%	400
Nov 14, 2025	2.50	2.50	2.50	2.50	2.50	-6.37%	200
Nov 13, 2025	2.67	2.67	2.67	2.67	2.67	4.71%	2,137
Nov 10, 2025	2.55	2.55	2.55	2.55	2.55	2.00%	2,000
Nov 7, 2025	2.51	2.51	2.50	2.50	2.50	2.04%	274
Nov 5, 2025	2.44	2.45	2.44	2.45	2.45	0.41%	3,603
Nov 4, 2025	2.42	2.44	2.42	2.44	2.44	0.83%	3,475
Oct 29, 2025	2.42	2.42	2.42	2.42	2.42	7.27%	1,600
Oct 27, 2025	2.26	2.26	2.26	2.26	2.26	-11.88%	505,001
Oct 20, 2025	2.29	2.56	2.29	2.56	2.56	14.29%	10,096
Oct 10, 2025	2.49	2.49	2.24	2.24	2.24	-4.68%	10,823
Sep 11, 2025	2.35	2.35	2.35	2.35	2.35	-0.21%	110
Sep 9, 2025	2.36	2.36	2.36	2.36	2.36	4.43%	550
Sep 5, 2025	2.26	2.26	2.26	2.26	2.26	-4.04%	700
Sep 3, 2025	2.35	2.35	2.35	2.35	2.35	-0.38%	2,034
Aug 26, 2025	2.30	2.36	2.30	2.36	2.36	3.92%	1,950
Aug 18, 2025	2.27	2.27	2.27	2.27	2.24	-	800
Aug 14, 2025	2.28	2.28	2.27	2.27	2.24	-1.73%	300
Aug 7, 2025	2.31	2.31	2.31	2.31	2.28	0.43%	6,437
Aug 6, 2025	2.30	2.30	2.30	2.30	2.27	-	300
Aug 5, 2025	2.30	2.30	2.30	2.30	2.27	-1.29%	1,040
Jul 31, 2025	2.33	2.33	2.33	2.33	2.30	5.72%	1,100
Jul 29, 2025	2.20	2.20	2.20	2.20	2.17	-1.17%	16,000
Jul 28, 2025	2.40	2.40	2.23	2.23	2.20	-5.11%	1,200
Jul 22, 2025	2.35	2.35	2.35	2.35	2.32	-1.26%	674
Jul 21, 2025	2.38	2.38	2.38	2.38	2.35	1.28%	212
Jul 16, 2025	2.35	2.35	2.35	2.35	2.32	-6.00%	453
Jul 10, 2025	2.50	2.50	2.50	2.50	2.47	6.38%	100
Jun 27, 2025	2.35	2.35	2.35	2.35	2.32	8.10%	1,413
Jun 26, 2025	2.17	2.17	2.17	2.17	2.14	-4.65%	111,678
Jun 25, 2025	2.54	2.54	2.13	2.28	2.25	1.11%	52,000
Jun 24, 2025	2.26	2.26	2.26	2.26	2.22	-1.96%	56,200
Jun 23, 2025	2.30	2.30	2.30	2.30	2.27	0.88%	435
Jun 20, 2025	2.28	2.28	2.28	2.28	2.25	-3.39%	13,702