Wilmar International Limited (SGX:F34)
Singapore · Delayed Price · Currency is SGD 3.690
-0.030 (-0.81%)
Jul 6, 2026, 1:33 PM SGT
Wilmar International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 3.70 | 3.73 | 3.67 | 3.73 | - | 0.81% | 492,600 |
| Jul 2, 2026 | 3.68 | 3.70 | 3.65 | 3.70 | 3.70 | 1.93% | 5,425,900 |
| Jul 1, 2026 | 3.64 | 3.64 | 3.57 | 3.63 | 3.63 | 0.55% | 4,890,700 |
| Jun 30, 2026 | 3.67 | 3.68 | 3.56 | 3.61 | 3.61 | -1.63% | 8,219,800 |
| Jun 29, 2026 | 3.68 | 3.69 | 3.62 | 3.67 | 3.67 | 0.27% | 5,961,000 |
| Jun 26, 2026 | 3.70 | 3.70 | 3.61 | 3.66 | 3.66 | -1.35% | 7,713,300 |
| Jun 25, 2026 | 3.70 | 3.73 | 3.69 | 3.71 | 3.71 | 0.27% | 7,032,500 |
| Jun 24, 2026 | 3.73 | 3.75 | 3.67 | 3.70 | 3.70 | -0.80% | 7,028,800 |
| Jun 23, 2026 | 3.74 | 3.75 | 3.68 | 3.73 | 3.73 | 1.08% | 6,558,600 |
| Jun 22, 2026 | 3.75 | 3.75 | 3.66 | 3.69 | 3.69 | -1.07% | 4,880,400 |
| Jun 19, 2026 | 3.65 | 3.73 | 3.63 | 3.73 | 3.73 | 2.75% | 15,965,840 |
| Jun 18, 2026 | 3.62 | 3.65 | 3.58 | 3.63 | 3.63 | 0.28% | 7,063,600 |
| Jun 17, 2026 | 3.60 | 3.64 | 3.58 | 3.62 | 3.62 | 0.56% | 5,474,900 |
| Jun 16, 2026 | 3.58 | 3.60 | 3.54 | 3.60 | 3.60 | 1.41% | 4,680,400 |
| Jun 15, 2026 | 3.60 | 3.63 | 3.54 | 3.55 | 3.55 | -0.56% | 10,559,700 |
| Jun 12, 2026 | 3.59 | 3.59 | 3.52 | 3.57 | 3.57 | 0.56% | 6,123,400 |
| Jun 11, 2026 | 3.52 | 3.59 | 3.48 | 3.55 | 3.55 | 1.43% | 8,953,100 |
| Jun 10, 2026 | 3.41 | 3.51 | 3.39 | 3.50 | 3.50 | 3.24% | 10,965,400 |
| Jun 9, 2026 | 3.30 | 3.43 | 3.30 | 3.39 | 3.39 | 1.19% | 8,321,300 |
| Jun 8, 2026 | 3.33 | 3.39 | 3.30 | 3.35 | 3.35 | -2.33% | 9,006,000 |
| Jun 5, 2026 | 3.46 | 3.49 | 3.41 | 3.43 | 3.43 | -1.72% | 7,446,200 |
| Jun 4, 2026 | 3.43 | 3.51 | 3.41 | 3.49 | 3.49 | 0.29% | 5,375,500 |
| Jun 3, 2026 | 3.49 | 3.50 | 3.43 | 3.48 | 3.48 | 1.16% | 9,749,100 |
| Jun 2, 2026 | 3.55 | 3.55 | 3.37 | 3.44 | 3.44 | -4.18% | 12,992,200 |
| May 29, 2026 | 3.47 | 3.59 | 3.41 | 3.59 | 3.59 | 5.90% | 37,861,800 |
| May 28, 2026 | 3.17 | 3.47 | 3.15 | 3.39 | 3.39 | -3.69% | 24,540,200 |
| May 26, 2026 | 3.58 | 3.58 | 3.50 | 3.52 | 3.52 | -1.68% | 8,141,100 |
| May 25, 2026 | 3.60 | 3.62 | 3.55 | 3.58 | 3.58 | -0.28% | 4,008,500 |
| May 22, 2026 | 3.63 | 3.63 | 3.51 | 3.59 | 3.59 | -0.55% | 8,155,000 |
| May 21, 2026 | 3.75 | 3.75 | 3.58 | 3.61 | 3.61 | -3.22% | 8,736,300 |
| May 20, 2026 | 3.72 | 3.80 | 3.69 | 3.73 | 3.73 | 2.19% | 11,473,190 |
| May 19, 2026 | 3.74 | 3.75 | 3.62 | 3.65 | 3.65 | -1.62% | 8,405,000 |
| May 18, 2026 | 3.76 | 3.80 | 3.68 | 3.71 | 3.71 | -2.37% | 4,570,400 |
| May 15, 2026 | 3.80 | 3.83 | 3.75 | 3.80 | 3.80 | - | 9,029,300 |
| May 14, 2026 | 3.78 | 3.81 | 3.74 | 3.80 | 3.80 | 0.53% | 5,611,000 |
| May 13, 2026 | 3.75 | 3.83 | 3.72 | 3.78 | 3.78 | 3.00% | 8,217,000 |
| May 12, 2026 | 3.69 | 3.72 | 3.64 | 3.67 | 3.67 | 0.27% | 7,010,100 |
| May 11, 2026 | 3.74 | 3.77 | 3.62 | 3.66 | 3.66 | -1.61% | 6,929,100 |
| May 8, 2026 | 3.67 | 3.75 | 3.67 | 3.72 | 3.72 | - | 7,239,500 |
| May 7, 2026 | 3.79 | 3.80 | 3.71 | 3.72 | 3.72 | -0.80% | 10,232,700 |
| May 6, 2026 | 3.85 | 3.85 | 3.74 | 3.75 | 3.75 | -0.53% | 8,053,200 |
| May 5, 2026 | 3.66 | 3.84 | 3.63 | 3.77 | 3.77 | 1.34% | 11,983,200 |
| May 4, 2026 | 3.70 | 3.74 | 3.63 | 3.72 | 3.72 | 3.05% | 12,807,500 |
| Apr 30, 2026 | 3.76 | 3.77 | 3.43 | 3.61 | 3.61 | -5.74% | 29,661,100 |
| Apr 29, 2026 | 3.79 | 3.88 | 3.75 | 3.83 | 3.83 | 1.32% | 9,958,800 |
| Apr 28, 2026 | 3.88 | 3.93 | 3.84 | 3.88 | 3.78 | - | 9,980,800 |
| Apr 27, 2026 | 3.88 | 3.89 | 3.84 | 3.88 | 3.78 | - | 4,932,300 |
| Apr 24, 2026 | 3.92 | 3.92 | 3.86 | 3.88 | 3.78 | -0.77% | 5,059,200 |
| Apr 23, 2026 | 3.87 | 3.92 | 3.87 | 3.91 | 3.81 | 0.51% | 5,270,400 |
| Apr 22, 2026 | 3.91 | 3.91 | 3.87 | 3.89 | 3.79 | -0.51% | 5,871,500 |