Skip to main content
Wilmar International Limited (SGX:F34)
Singapore flag Singapore · Delayed Price · Currency is SGD
3.060
-0.030 (-0.97%)
At close: Dec 5, 2025

Wilmar International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.063.073.033.063.06-0.97%5,775,600
Dec 4, 20253.063.103.033.093.09-0.64%6,281,800
Dec 3, 20253.173.183.083.113.11-2.81%12,494,400
Dec 2, 20253.273.283.183.203.20-1.54%6,546,100
Dec 1, 20253.253.273.223.253.250.31%3,329,300
Nov 28, 20253.233.263.223.243.240.62%9,309,000
Nov 27, 20253.263.263.213.223.22-0.31%5,196,900
Nov 26, 20253.283.283.223.233.23-0.62%4,620,300
Nov 25, 20253.253.263.203.253.25-0.31%8,478,000
Nov 24, 20253.253.293.213.263.260.31%14,387,930
Nov 21, 20253.273.303.213.253.25-1.22%10,215,900
Nov 20, 20253.323.343.273.293.29-0.90%6,620,300
Nov 19, 20253.283.333.283.323.320.30%3,955,000
Nov 18, 20253.323.353.303.313.31-0.90%5,137,800
Nov 17, 20253.323.353.323.343.340.30%3,770,900
Nov 14, 20253.303.353.303.333.33-0.89%7,255,900
Nov 13, 20253.333.373.333.363.360.30%5,683,500
Nov 12, 20253.353.353.323.353.350.30%10,932,600
Nov 11, 20253.303.343.293.343.341.21%6,310,200
Nov 10, 20253.283.313.273.303.300.61%6,204,800
Nov 7, 20253.263.303.263.283.28-6,665,500
Nov 6, 20253.243.283.233.283.282.18%8,006,600
Nov 5, 20253.243.243.193.213.21-0.93%7,374,800
Nov 4, 20253.193.253.193.243.241.89%14,258,500
Nov 3, 20253.133.223.123.183.181.60%11,290,900
Oct 31, 20253.093.193.083.133.130.32%10,334,900
Oct 30, 20253.143.143.093.123.12-0.64%5,733,300
Oct 29, 20253.153.153.123.143.14-0.32%4,790,200
Oct 28, 20253.043.183.043.153.153.28%18,421,200
Oct 27, 20252.993.062.983.053.052.01%11,425,700
Oct 24, 20252.972.992.972.992.990.67%3,751,400
Oct 23, 20252.972.982.952.972.97-5,302,600
Oct 22, 20252.952.972.942.972.970.34%4,916,600
Oct 21, 20252.972.972.932.962.960.34%6,001,000
Oct 17, 20252.932.952.922.952.950.68%6,468,700
Oct 16, 20252.902.942.882.932.931.03%6,076,300
Oct 15, 20252.882.922.882.902.901.05%5,347,200
Oct 14, 20252.912.932.862.872.87-1.37%8,674,200
Oct 13, 20252.912.932.892.912.91-1.02%6,459,200
Oct 10, 20252.942.952.912.942.940.34%7,352,400
Oct 9, 20252.912.962.912.932.931.38%11,739,600
Oct 8, 20252.852.902.842.892.891.40%8,459,200
Oct 7, 20252.872.872.832.852.85-6,831,600
Oct 6, 20252.872.872.842.852.85-0.70%7,603,200
Oct 3, 20252.872.892.862.872.87-0.35%6,558,100
Oct 2, 20252.882.892.862.882.88-6,268,400
Oct 1, 20252.852.882.832.882.881.05%7,219,300
Sep 30, 20252.842.862.822.852.85-10,220,400
Sep 29, 20252.842.862.812.852.85-13,620,800
Sep 26, 20252.832.872.782.852.85-1.38%20,475,700
Sep 25, 20252.912.922.892.892.89-0.69%6,429,900
Sep 24, 20252.902.912.892.912.910.34%5,456,300
Sep 23, 20252.912.922.892.902.90-3,958,600
Sep 22, 20252.902.922.902.902.90-4,664,611
Sep 19, 20252.902.912.892.902.90-0.34%10,132,700
Sep 18, 20252.932.932.902.912.91-0.34%6,818,900
Sep 17, 20252.932.952.922.922.92-1.02%3,460,600
Sep 16, 20252.942.952.922.952.950.68%5,053,400
Sep 15, 20252.952.962.932.932.93-0.68%2,464,100
Sep 12, 20252.932.952.932.952.950.68%4,563,200
Sep 11, 20252.932.952.912.932.93-0.34%5,707,900
Sep 10, 20252.952.952.922.942.94-3,494,800
Sep 9, 20252.952.962.922.942.94-0.68%4,908,400
Sep 8, 20252.982.982.942.962.96-0.34%4,709,600
Sep 5, 20252.952.972.942.972.970.68%4,165,700
Sep 4, 20252.952.972.932.952.95-3,956,620
Sep 3, 20252.942.952.922.952.950.34%4,628,800
Sep 2, 20252.952.962.932.942.94-0.68%4,667,900
Sep 1, 20252.952.962.932.962.960.34%3,586,600
Aug 29, 20252.942.962.932.952.95-3,916,600
Aug 28, 20252.942.952.912.952.950.34%6,861,800
Aug 27, 20252.932.952.922.942.940.68%3,629,900
Aug 26, 20252.942.952.912.922.92-0.68%7,217,000
Aug 25, 20252.922.952.912.942.941.03%6,194,400
Aug 22, 20252.902.922.892.912.910.34%7,680,200
Aug 21, 20252.912.932.892.902.900.35%5,834,900
Aug 20, 20252.882.912.882.892.890.35%7,588,900
Aug 19, 20252.892.922.882.882.88-0.35%8,689,700
Aug 18, 20252.922.922.892.892.85-1.03%8,905,300
Aug 15, 20252.922.932.902.922.880.34%6,662,500
Aug 14, 20252.952.952.912.912.87-1.02%9,737,800
Aug 13, 20253.013.012.932.942.90-1.01%13,763,900
Aug 12, 20252.983.012.962.972.93-6,245,200
Aug 11, 20252.962.982.952.972.930.34%2,909,400
Aug 8, 20252.952.972.942.962.920.34%4,163,200
Aug 7, 20252.972.972.932.952.91-0.67%4,784,700
Aug 6, 20252.962.982.942.972.930.68%5,083,600
Aug 5, 20252.973.002.952.952.910.34%5,643,900
Aug 4, 20252.942.962.932.942.900.34%4,324,900
Aug 1, 20252.942.962.932.932.89-0.68%5,731,600
Jul 31, 20253.013.022.952.952.91-2.32%7,851,400
Jul 30, 20253.033.053.003.022.98-0.33%8,276,300
Jul 29, 20252.993.032.993.032.991.34%8,147,900
Jul 28, 20253.003.022.992.992.95-0.66%4,417,600
Jul 25, 20253.033.032.993.012.97-1.31%10,244,300
Jul 24, 20253.023.063.003.053.010.99%7,849,557
Jul 23, 20253.013.022.993.022.980.67%7,379,000
Jul 22, 20253.023.032.973.002.96-0.66%9,064,500
Jul 21, 20253.053.053.023.022.98-0.98%6,028,700
Jul 18, 20253.003.082.993.053.012.01%11,871,200