Wilmar International Limited (SGX:F34)
Singapore · Delayed Price · Currency is SGD 2.950
-0.040 (-1.34%)
Nov 4, 2026, 3:50 PM SGT
Wilmar International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 2.99 | 3.02 | 2.94 | 2.95 | 2.95 | -1.34% | 6,487,100 |
| Nov 3, 2026 | 2.93 | 3.03 | 2.91 | 2.99 | 2.99 | 1.36% | 15,543,400 |
| Nov 2, 2026 | 2.99 | 2.99 | 2.93 | 2.95 | 2.95 | -1.99% | 12,053,200 |
| Oct 30, 2026 | 3.09 | 3.11 | 3.00 | 3.01 | 3.01 | -3.22% | 13,013,900 |
| Oct 29, 2026 | 3.15 | 3.24 | 3.11 | 3.11 | 3.11 | -4.89% | 10,539,000 |
| Oct 28, 2026 | 3.22 | 3.27 | 3.20 | 3.27 | 3.27 | 0.62% | 5,590,200 |
| Oct 27, 2026 | 3.30 | 3.30 | 3.24 | 3.25 | 3.25 | -1.81% | 5,074,000 |
| Oct 26, 2026 | 3.38 | 3.38 | 3.30 | 3.31 | 3.31 | -0.90% | 3,692,000 |
| Oct 23, 2026 | 3.33 | 3.37 | 3.31 | 3.34 | 3.34 | 0.91% | 6,514,800 |
| Oct 22, 2026 | 3.38 | 3.39 | 3.30 | 3.31 | 3.31 | -2.36% | 4,793,700 |
| Oct 21, 2026 | 3.35 | 3.39 | 3.29 | 3.39 | 3.39 | 0.30% | 4,907,200 |
| Oct 20, 2026 | 3.44 | 3.44 | 3.36 | 3.38 | 3.38 | -1.46% | 3,127,900 |
| Oct 19, 2026 | 3.48 | 3.49 | 3.43 | 3.43 | 3.43 | -0.29% | 3,148,600 |
| Oct 16, 2026 | 3.47 | 3.48 | 3.40 | 3.44 | 3.44 | -1.15% | 3,248,000 |
| Oct 15, 2026 | 3.48 | 3.51 | 3.45 | 3.48 | 3.48 | -0.85% | 5,304,800 |
| Oct 14, 2026 | 3.45 | 3.52 | 3.43 | 3.51 | 3.51 | 1.45% | 5,178,800 |
| Oct 13, 2026 | 3.50 | 3.51 | 3.44 | 3.46 | 3.46 | -0.57% | 3,291,200 |
| Oct 12, 2026 | 3.55 | 3.55 | 3.47 | 3.48 | 3.48 | -1.97% | 5,917,000 |
| Oct 9, 2026 | 3.58 | 3.59 | 3.52 | 3.55 | 3.55 | 0.57% | 6,833,400 |
| Oct 8, 2026 | 3.56 | 3.58 | 3.47 | 3.53 | 3.53 | -1.94% | 5,809,400 |
| Oct 7, 2026 | 3.60 | 3.64 | 3.55 | 3.60 | 3.60 | - | 4,373,300 |
| Oct 6, 2026 | 3.48 | 3.60 | 3.45 | 3.60 | 3.60 | 3.45% | 6,490,300 |
| Oct 5, 2026 | 3.50 | 3.52 | 3.44 | 3.48 | 3.48 | 0.29% | 6,671,000 |
| Oct 2, 2026 | 3.47 | 3.52 | 3.43 | 3.47 | 3.47 | -1.14% | 7,788,500 |
| Oct 1, 2026 | 3.58 | 3.60 | 3.49 | 3.51 | 3.51 | -2.77% | 7,032,200 |
| Sep 30, 2026 | 3.59 | 3.63 | 3.55 | 3.61 | 3.61 | 0.84% | 8,212,000 |
| Sep 29, 2026 | 3.67 | 3.67 | 3.57 | 3.58 | 3.58 | -0.83% | 5,159,300 |
| Sep 28, 2026 | 3.69 | 3.69 | 3.61 | 3.61 | 3.61 | -1.90% | 3,567,200 |
| Sep 25, 2026 | 3.65 | 3.69 | 3.61 | 3.68 | 3.68 | 0.82% | 4,662,700 |
| Sep 24, 2026 | 3.64 | 3.67 | 3.61 | 3.65 | 3.65 | -0.54% | 4,344,700 |
| Sep 23, 2026 | 3.64 | 3.67 | 3.60 | 3.67 | 3.67 | 0.55% | 7,290,800 |
| Sep 22, 2026 | 3.62 | 3.66 | 3.62 | 3.65 | 3.65 | - | 3,096,200 |
| Sep 21, 2026 | 3.70 | 3.70 | 3.63 | 3.65 | 3.65 | -0.82% | 3,111,182 |
| Sep 18, 2026 | 3.75 | 3.75 | 3.64 | 3.68 | 3.68 | -1.34% | 10,076,500 |
| Sep 17, 2026 | 3.71 | 3.75 | 3.69 | 3.73 | 3.73 | 0.54% | 4,570,900 |
| Sep 16, 2026 | 3.71 | 3.75 | 3.70 | 3.71 | 3.71 | 0.27% | 4,514,600 |
| Sep 15, 2026 | 3.72 | 3.72 | 3.68 | 3.70 | 3.70 | -0.54% | 3,976,900 |
| Sep 14, 2026 | 3.71 | 3.72 | 3.67 | 3.72 | 3.72 | 0.27% | 3,613,000 |
| Sep 11, 2026 | 3.73 | 3.73 | 3.68 | 3.71 | 3.71 | - | 3,625,900 |
| Sep 10, 2026 | 3.70 | 3.74 | 3.69 | 3.71 | 3.71 | -0.54% | 3,664,800 |
| Sep 9, 2026 | 3.75 | 3.76 | 3.70 | 3.73 | 3.73 | - | 5,460,400 |
| Sep 8, 2026 | 3.78 | 3.78 | 3.73 | 3.73 | 3.73 | -1.84% | 5,762,400 |
| Sep 7, 2026 | 3.79 | 3.82 | 3.77 | 3.80 | 3.80 | -0.52% | 2,814,200 |
| Sep 4, 2026 | 3.82 | 3.84 | 3.78 | 3.82 | 3.82 | -0.52% | 4,705,100 |
| Sep 3, 2026 | 3.87 | 3.87 | 3.81 | 3.84 | 3.84 | - | 3,245,400 |
| Sep 2, 2026 | 3.76 | 3.86 | 3.76 | 3.84 | 3.84 | 2.13% | 6,282,400 |
| Sep 1, 2026 | 3.87 | 3.87 | 3.74 | 3.76 | 3.76 | -2.08% | 10,609,500 |
| Aug 31, 2026 | 3.81 | 3.92 | 3.81 | 3.84 | 3.84 | 0.79% | 15,556,900 |
| Aug 28, 2026 | 3.79 | 3.81 | 3.74 | 3.81 | 3.81 | 1.06% | 4,796,800 |
| Aug 27, 2026 | 3.68 | 3.78 | 3.68 | 3.77 | 3.77 | 0.53% | 7,253,200 |