Wilmar International Limited (WLMIY)
OTCMKTS · Delayed Price · Currency is USD
25.01
-0.20 (-0.79%)
At close: Dec 1, 2025
Wilmar International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 26.07 | 26.07 | 24.91 | 25.01 | 25.01 | -0.79% | 18,049 |
| Nov 28, 2025 | 25.92 | 25.92 | 25.05 | 25.21 | 25.21 | 1.49% | 14,401 |
| Nov 26, 2025 | 25.69 | 25.84 | 24.83 | 24.84 | 24.84 | -0.28% | 12,082 |
| Nov 25, 2025 | 24.86 | 24.94 | 24.86 | 24.91 | 24.91 | 0.33% | 46,064 |
| Nov 24, 2025 | 24.69 | 24.94 | 24.60 | 24.83 | 24.83 | -0.25% | 22,015 |
| Nov 21, 2025 | 24.77 | 24.90 | 24.71 | 24.89 | 24.89 | -0.12% | 52,432 |
| Nov 20, 2025 | 25.68 | 25.72 | 24.70 | 24.92 | 24.92 | -2.40% | 36,945 |
| Nov 19, 2025 | 26.28 | 26.28 | 25.40 | 25.53 | 25.53 | 0.25% | 42,471 |
| Nov 18, 2025 | 25.20 | 25.47 | 25.20 | 25.47 | 25.47 | -0.32% | 54,122 |
| Nov 17, 2025 | 25.53 | 25.60 | 25.53 | 25.55 | 25.55 | -0.36% | 18,067 |
| Nov 14, 2025 | 25.62 | 25.67 | 25.59 | 25.65 | 25.65 | -0.25% | 25,074 |
| Nov 13, 2025 | 26.16 | 26.84 | 25.66 | 25.71 | 25.71 | -0.23% | 21,933 |
| Nov 12, 2025 | 25.60 | 25.82 | 25.60 | 25.77 | 25.77 | 0.85% | 58,281 |
| Nov 11, 2025 | 25.56 | 25.60 | 25.54 | 25.55 | 25.55 | 0.76% | 21,021 |
| Nov 10, 2025 | 25.22 | 25.36 | 25.22 | 25.36 | 25.36 | 1.12% | 55,402 |
| Nov 7, 2025 | 25.09 | 25.14 | 25.03 | 25.08 | 25.08 | 0.16% | 64,396 |
| Nov 6, 2025 | 25.24 | 25.24 | 24.98 | 25.04 | 25.04 | 0.56% | 38,770 |
| Nov 5, 2025 | 23.60 | 25.52 | 23.60 | 24.90 | 24.90 | -0.56% | 67,125 |
| Nov 4, 2025 | 24.10 | 25.60 | 24.10 | 25.04 | 25.04 | 3.11% | 38,784 |
| Nov 3, 2025 | 24.32 | 24.34 | 24.27 | 24.29 | 24.29 | 1.48% | 31,669 |
| Oct 31, 2025 | 24.76 | 24.76 | 23.91 | 23.93 | 23.93 | -0.29% | 41,254 |
| Oct 30, 2025 | 25.20 | 25.20 | 23.14 | 24.00 | 24.00 | -0.74% | 59,014 |
| Oct 29, 2025 | 24.20 | 24.23 | 24.12 | 24.18 | 24.18 | -0.40% | 44,658 |
| Oct 28, 2025 | 23.57 | 24.28 | 23.57 | 24.28 | 24.28 | 3.36% | 17,836 |
| Oct 27, 2025 | 23.43 | 23.51 | 23.40 | 23.49 | 23.49 | 2.17% | 92,718 |
| Oct 24, 2025 | 22.90 | 23.01 | 22.90 | 22.99 | 22.99 | 0.70% | 62,423 |
| Oct 23, 2025 | 22.82 | 22.87 | 22.77 | 22.83 | 22.83 | 0.35% | 51,935 |
| Oct 22, 2025 | 23.02 | 23.02 | 22.75 | 22.75 | 22.75 | 0.18% | 30,489 |
| Oct 21, 2025 | 22.96 | 22.96 | 22.68 | 22.71 | 22.71 | -0.35% | 60,501 |
| Oct 20, 2025 | 22.90 | 22.97 | 22.78 | 22.79 | 22.79 | 0.13% | 33,782 |
| Oct 17, 2025 | 22.66 | 22.78 | 22.63 | 22.76 | 22.76 | 1.07% | 54,068 |
| Oct 16, 2025 | 22.46 | 22.60 | 22.42 | 22.52 | 22.52 | 1.21% | 64,551 |
| Oct 15, 2025 | 22.36 | 22.41 | 22.25 | 22.25 | 22.25 | 0.09% | 37,830 |
| Oct 14, 2025 | 21.96 | 22.45 | 21.96 | 22.23 | 22.23 | -0.22% | 90,010 |
| Oct 13, 2025 | 22.33 | 22.58 | 22.23 | 22.28 | 22.28 | -0.36% | 121,353 |
| Oct 10, 2025 | 22.44 | 22.62 | 22.25 | 22.36 | 22.36 | -0.53% | 60,861 |
| Oct 9, 2025 | 22.21 | 22.60 | 22.21 | 22.48 | 22.48 | 0.54% | 66,775 |
| Oct 8, 2025 | 22.60 | 22.60 | 22.20 | 22.36 | 22.36 | 1.78% | 50,317 |
| Oct 7, 2025 | 22.05 | 22.05 | 21.92 | 21.97 | 21.97 | -0.77% | 69,978 |
| Oct 6, 2025 | 22.15 | 22.19 | 22.01 | 22.14 | 22.14 | -0.23% | 58,959 |
| Oct 3, 2025 | 22.26 | 22.26 | 22.13 | 22.19 | 22.19 | -0.14% | 32,540 |
| Oct 2, 2025 | 22.42 | 22.42 | 22.20 | 22.22 | 22.22 | -0.58% | 39,832 |
| Oct 1, 2025 | 22.75 | 22.75 | 22.30 | 22.35 | 22.35 | 1.45% | 59,536 |
| Sep 30, 2025 | 22.77 | 22.77 | 22.01 | 22.03 | 22.03 | -0.27% | 47,161 |
| Sep 29, 2025 | 22.20 | 22.20 | 22.08 | 22.09 | 22.09 | -1.82% | 104,880 |
| Sep 26, 2025 | 22.36 | 22.90 | 22.00 | 22.50 | 22.50 | 1.03% | 114,853 |
| Sep 25, 2025 | 22.39 | 22.72 | 22.27 | 22.27 | 22.27 | -2.20% | 70,034 |
| Sep 24, 2025 | 22.71 | 22.85 | 22.59 | 22.77 | 22.77 | -0.52% | 32,689 |
| Sep 23, 2025 | 22.83 | 22.89 | 22.49 | 22.89 | 22.89 | 0.79% | 44,401 |
| Sep 22, 2025 | 23.48 | 23.48 | 22.57 | 22.71 | 22.71 | 0.80% | 91,492 |