Wilmar International Limited (SGX:F34)
Singapore · Delayed Price · Currency is SGD 3.820
-0.020 (-0.52%)
Sep 4, 2026, 5:06 PM SGT
Wilmar International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.82 | 3.84 | 3.78 | 3.83 | - | -0.26% | 3,006,300 |
| 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 |
| Aug 26, 2026 | 3.75 | 3.76 | 3.72 | 3.75 | 3.75 | - | 4,810,500 |
| Aug 25, 2026 | 3.73 | 3.76 | 3.71 | 3.75 | 3.75 | -0.27% | 3,653,400 |
| Aug 24, 2026 | 3.75 | 3.80 | 3.73 | 3.76 | 3.76 | 1.35% | 5,559,100 |
| Aug 21, 2026 | 3.68 | 3.78 | 3.68 | 3.71 | 3.71 | 1.37% | 11,928,500 |
| Aug 20, 2026 | 3.65 | 3.70 | 3.63 | 3.66 | 3.66 | 0.55% | 4,771,000 |
| Aug 19, 2026 | 3.63 | 3.68 | 3.61 | 3.64 | 3.64 | -0.27% | 6,525,700 |
| Aug 18, 2026 | 3.64 | 3.72 | 3.58 | 3.70 | 3.65 | 0.82% | 7,619,000 |
| Aug 17, 2026 | 3.70 | 3.73 | 3.63 | 3.67 | 3.62 | -2.13% | 10,715,000 |
| Aug 14, 2026 | 3.68 | 3.76 | 3.65 | 3.75 | 3.70 | 1.08% | 6,684,397 |
| Aug 13, 2026 | 3.95 | 3.95 | 3.69 | 3.71 | 3.66 | -5.84% | 12,527,600 |
| Aug 12, 2026 | 3.94 | 3.99 | 3.92 | 3.94 | 3.89 | -0.51% | 4,052,000 |
| Aug 11, 2026 | 3.90 | 3.98 | 3.88 | 3.96 | 3.91 | 0.51% | 5,302,800 |
| Aug 7, 2026 | 3.97 | 3.98 | 3.90 | 3.94 | 3.89 | -0.51% | 3,534,700 |
| Aug 6, 2026 | 3.95 | 3.99 | 3.92 | 3.96 | 3.91 | -0.25% | 4,635,500 |
| Aug 5, 2026 | 3.96 | 3.97 | 3.92 | 3.97 | 3.92 | 1.79% | 4,241,300 |
| Aug 4, 2026 | 3.98 | 4.00 | 3.90 | 3.90 | 3.85 | -1.52% | 4,233,200 |
| Aug 3, 2026 | 3.94 | 3.96 | 3.91 | 3.96 | 3.91 | 0.76% | 6,677,200 |
| Jul 31, 2026 | 3.88 | 3.95 | 3.87 | 3.93 | 3.88 | -0.51% | 6,332,700 |
| Jul 30, 2026 | 3.84 | 3.95 | 3.84 | 3.95 | 3.90 | 1.28% | 6,480,900 |
| Jul 29, 2026 | 3.87 | 3.90 | 3.84 | 3.90 | 3.85 | 0.78% | 4,818,900 |
| Jul 28, 2026 | 3.82 | 3.88 | 3.82 | 3.87 | 3.82 | 0.52% | 3,444,100 |
| Jul 27, 2026 | 3.86 | 3.90 | 3.83 | 3.85 | 3.80 | -1.03% | 6,637,000 |
| Jul 24, 2026 | 3.86 | 3.89 | 3.83 | 3.89 | 3.84 | 0.78% | 4,014,200 |
| Jul 23, 2026 | 3.92 | 3.92 | 3.84 | 3.86 | 3.81 | -1.03% | 3,771,100 |
| Jul 22, 2026 | 3.92 | 3.92 | 3.85 | 3.90 | 3.85 | -0.26% | 3,840,700 |
| Jul 21, 2026 | 3.88 | 3.95 | 3.88 | 3.91 | 3.86 | 0.77% | 6,437,400 |
| Jul 20, 2026 | 3.89 | 3.91 | 3.85 | 3.88 | 3.83 | 0.26% | 4,280,800 |
| Jul 17, 2026 | 3.88 | 3.90 | 3.83 | 3.87 | 3.82 | -0.77% | 5,156,400 |
| Jul 16, 2026 | 3.93 | 3.95 | 3.87 | 3.90 | 3.85 | -0.26% | 8,594,600 |
| Jul 15, 2026 | 3.83 | 3.92 | 3.83 | 3.91 | 3.86 | 0.51% | 7,099,200 |
| Jul 14, 2026 | 3.79 | 3.89 | 3.79 | 3.89 | 3.84 | 0.52% | 6,253,200 |
| Jul 13, 2026 | 3.81 | 3.87 | 3.81 | 3.87 | 3.82 | 0.52% | 7,014,900 |
| Jul 10, 2026 | 3.86 | 3.86 | 3.79 | 3.85 | 3.80 | 1.05% | 5,056,700 |
| Jul 9, 2026 | 3.80 | 3.86 | 3.78 | 3.81 | 3.76 | 0.53% | 6,545,400 |
| Jul 8, 2026 | 3.78 | 3.80 | 3.73 | 3.79 | 3.74 | 1.07% | 6,701,000 |
| Jul 7, 2026 | 3.73 | 3.75 | 3.71 | 3.75 | 3.70 | 0.81% | 4,584,100 |
| Jul 6, 2026 | 3.73 | 3.73 | 3.67 | 3.72 | 3.67 | - | 6,065,500 |
| Jul 3, 2026 | 3.70 | 3.73 | 3.67 | 3.72 | 3.67 | 0.54% | 2,566,100 |
| Jul 2, 2026 | 3.68 | 3.70 | 3.65 | 3.70 | 3.65 | 1.93% | 5,425,900 |
| Jul 1, 2026 | 3.64 | 3.64 | 3.57 | 3.63 | 3.58 | 0.55% | 4,890,700 |
| Jun 30, 2026 | 3.67 | 3.68 | 3.56 | 3.61 | 3.56 | -1.63% | 8,219,800 |
| Jun 29, 2026 | 3.68 | 3.69 | 3.62 | 3.67 | 3.62 | 0.27% | 5,961,000 |
| Jun 26, 2026 | 3.70 | 3.70 | 3.61 | 3.66 | 3.61 | -1.35% | 7,713,300 |