Wilmar International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	2.62	2.70	2.62	2.70	-	-	4,100
Feb 4, 2026	2.70	2.70	2.70	2.70	2.70	1.89%	1,147
Jan 26, 2026	2.37	2.69	2.37	2.65	2.65	6.00%	15,300
Jan 20, 2026	2.50	2.50	2.50	2.50	2.50	-0.40%	17,500
Jan 16, 2026	2.51	2.51	2.51	2.51	2.51	14.09%	54,412
Jan 15, 2026	2.20	2.20	2.20	2.20	2.20	1.38%	1,000
Jan 6, 2026	2.17	2.17	2.17	2.17	2.17	-9.58%	880
Dec 30, 2025	2.70	2.70	2.40	2.40	2.40	-8.05%	4,000
Dec 26, 2025	2.63	2.63	2.61	2.61	2.61	16.00%	7,000
Dec 24, 2025	2.25	2.25	2.25	2.25	2.25	-4.66%	400
Dec 23, 2025	2.36	2.36	2.36	2.36	2.36	14.01%	12,980
Dec 16, 2025	2.07	2.07	2.07	2.07	2.07	-11.91%	53,670
Dec 15, 2025	2.35	2.35	2.35	2.35	2.35	0.43%	34,300
Dec 12, 2025	2.34	2.34	2.34	2.34	2.34	-4.49%	19,700
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