Wilmar International Limited (SGX:F34)
Singapore · Delayed Price · Currency is SGD 3.540
-0.040 (-1.12%)
May 26, 2026, 1:50 PM SGT
Wilmar International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 3.93 | 3.93 | 3.87 | 3.91 | 3.81 | 0.51% | 8,226,100 |
| Apr 20, 2026 | 3.88 | 3.92 | 3.86 | 3.89 | 3.79 | 1.30% | 11,782,800 |
| Apr 17, 2026 | 3.82 | 3.86 | 3.81 | 3.84 | 3.74 | -0.26% | 7,570,300 |
| Apr 16, 2026 | 3.85 | 3.87 | 3.83 | 3.85 | 3.75 | 0.26% | 7,127,700 |
| Apr 15, 2026 | 3.85 | 3.86 | 3.81 | 3.84 | 3.74 | - | 6,913,100 |
| Apr 14, 2026 | 3.90 | 3.90 | 3.79 | 3.84 | 3.74 | -0.78% | 9,241,600 |
| Apr 13, 2026 | 3.85 | 3.90 | 3.79 | 3.87 | 3.77 | - | 6,436,100 |
| Apr 10, 2026 | 3.94 | 3.94 | 3.80 | 3.87 | 3.77 | -1.28% | 11,572,200 |
| Apr 9, 2026 | 4.00 | 4.01 | 3.88 | 3.92 | 3.82 | -1.75% | 10,878,200 |
| Apr 8, 2026 | 3.96 | 4.02 | 3.94 | 3.99 | 3.89 | 1.53% | 14,472,600 |
| Apr 7, 2026 | 3.88 | 3.93 | 3.86 | 3.93 | 3.83 | 1.81% | 9,288,800 |
| Apr 6, 2026 | 3.80 | 3.88 | 3.80 | 3.86 | 3.76 | 0.78% | 4,802,500 |
| Apr 2, 2026 | 3.86 | 3.86 | 3.77 | 3.83 | 3.73 | -0.26% | 5,852,500 |
| Apr 1, 2026 | 3.86 | 3.88 | 3.81 | 3.84 | 3.74 | -0.26% | 8,010,700 |
| Mar 31, 2026 | 3.87 | 3.92 | 3.81 | 3.85 | 3.75 | - | 9,323,500 |
| Mar 30, 2026 | 3.71 | 3.88 | 3.71 | 3.85 | 3.75 | 1.58% | 11,939,200 |
| Mar 27, 2026 | 3.73 | 3.82 | 3.71 | 3.79 | 3.69 | 2.16% | 9,623,100 |
| Mar 26, 2026 | 3.66 | 3.76 | 3.65 | 3.71 | 3.61 | 1.09% | 7,046,000 |
| Mar 25, 2026 | 3.70 | 3.70 | 3.61 | 3.67 | 3.58 | 0.82% | 6,084,500 |
| Mar 24, 2026 | 3.65 | 3.68 | 3.59 | 3.64 | 3.55 | -1.89% | 8,348,300 |
| Mar 23, 2026 | 3.71 | 3.78 | 3.68 | 3.71 | 3.61 | -2.37% | 9,214,600 |
| Mar 20, 2026 | 3.82 | 3.83 | 3.69 | 3.80 | 3.70 | -2.31% | 16,154,900 |
| Mar 19, 2026 | 3.87 | 3.91 | 3.84 | 3.89 | 3.79 | -0.26% | 9,796,800 |
| Mar 18, 2026 | 3.93 | 3.93 | 3.83 | 3.90 | 3.80 | 0.52% | 7,180,700 |
| Mar 17, 2026 | 3.88 | 3.92 | 3.83 | 3.88 | 3.78 | 0.52% | 10,717,700 |
| Mar 16, 2026 | 3.80 | 3.88 | 3.79 | 3.86 | 3.76 | 1.58% | 10,176,500 |
| Mar 13, 2026 | 3.76 | 3.80 | 3.71 | 3.80 | 3.70 | 1.33% | 13,869,000 |
| Mar 12, 2026 | 3.69 | 3.75 | 3.66 | 3.75 | 3.65 | 1.08% | 8,590,000 |