Wilmar International Limited (SGX:F34)
Singapore
· Delayed Price · Currency is SGD 3.490
+0.070 (2.05%)
At close: Mar 6, 2026
Wilmar International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.40 | 3.51 | 3.37 | 3.49 | 3.49 | 2.05% | 8,562,600 |
| Mar 5, 2026 | 3.41 | 3.45 | 3.35 | 3.42 | 3.42 | 1.48% | 10,165,700 |
| Mar 4, 2026 | 3.46 | 3.47 | 3.31 | 3.37 | 3.37 | -3.71% | 15,735,900 |
| Mar 3, 2026 | 3.57 | 3.59 | 3.48 | 3.50 | 3.50 | -1.13% | 11,008,100 |
| Mar 2, 2026 | 3.48 | 3.65 | 3.48 | 3.54 | 3.54 | 0.57% | 13,234,740 |
| Feb 27, 2026 | 3.49 | 3.56 | 3.40 | 3.52 | 3.52 | 0.57% | 13,299,900 |
| Feb 26, 2026 | 3.60 | 3.62 | 3.48 | 3.50 | 3.50 | -2.78% | 6,744,900 |
| Feb 25, 2026 | 3.60 | 3.67 | 3.59 | 3.60 | 3.60 | - | 9,138,900 |
| Feb 24, 2026 | 3.53 | 3.60 | 3.51 | 3.60 | 3.60 | 1.98% | 6,802,800 |
| Feb 23, 2026 | 3.60 | 3.60 | 3.50 | 3.53 | 3.53 | -1.40% | 5,293,700 |
| Feb 20, 2026 | 3.57 | 3.58 | 3.51 | 3.58 | 3.58 | 0.28% | 14,109,700 |
| Feb 19, 2026 | 3.60 | 3.60 | 3.54 | 3.57 | 3.57 | 0.85% | 5,047,600 |
| Feb 16, 2026 | 3.55 | 3.56 | 3.51 | 3.54 | 3.54 | -0.28% | 2,074,500 |
| Feb 13, 2026 | 3.57 | 3.59 | 3.53 | 3.55 | 3.55 | -1.11% | 6,230,400 |
| Feb 12, 2026 | 3.50 | 3.63 | 3.50 | 3.59 | 3.59 | 2.57% | 11,519,900 |
| Feb 11, 2026 | 3.48 | 3.50 | 3.46 | 3.50 | 3.50 | 0.86% | 4,633,700 |
| Feb 10, 2026 | 3.43 | 3.48 | 3.42 | 3.47 | 3.47 | 0.58% | 3,681,400 |
| Feb 9, 2026 | 3.45 | 3.47 | 3.41 | 3.45 | 3.45 | 0.29% | 4,058,000 |
| Feb 6, 2026 | 3.46 | 3.47 | 3.42 | 3.44 | 3.44 | -0.86% | 5,672,900 |
| Feb 5, 2026 | 3.47 | 3.48 | 3.44 | 3.47 | 3.47 | 0.29% | 6,783,900 |
| Feb 4, 2026 | 3.37 | 3.48 | 3.37 | 3.46 | 3.46 | 2.67% | 8,392,200 |
| Feb 3, 2026 | 3.40 | 3.40 | 3.32 | 3.37 | 3.37 | -0.88% | 8,146,300 |
| Feb 2, 2026 | 3.38 | 3.40 | 3.32 | 3.40 | 3.40 | 0.29% | 9,279,200 |
| Jan 30, 2026 | 3.44 | 3.45 | 3.37 | 3.39 | 3.39 | -1.45% | 7,843,700 |
| Jan 29, 2026 | 3.42 | 3.44 | 3.39 | 3.44 | 3.44 | 0.58% | 8,004,200 |
| Jan 28, 2026 | 3.50 | 3.50 | 3.39 | 3.42 | 3.42 | -2.29% | 7,202,500 |
| Jan 27, 2026 | 3.37 | 3.50 | 3.35 | 3.50 | 3.50 | 4.48% | 17,835,700 |
| Jan 26, 2026 | 3.27 | 3.35 | 3.27 | 3.35 | 3.35 | 3.40% | 11,863,900 |
| Jan 23, 2026 | 3.24 | 3.26 | 3.23 | 3.24 | 3.24 | 0.31% | 5,225,700 |
| Jan 22, 2026 | 3.19 | 3.24 | 3.17 | 3.23 | 3.23 | 1.57% | 7,478,500 |
| Jan 21, 2026 | 3.19 | 3.20 | 3.16 | 3.18 | 3.18 | -0.31% | 3,917,000 |
| Jan 20, 2026 | 3.14 | 3.19 | 3.14 | 3.19 | 3.19 | 0.95% | 5,498,200 |
| Jan 19, 2026 | 3.17 | 3.18 | 3.15 | 3.16 | 3.16 | -0.32% | 2,658,400 |
| Jan 16, 2026 | 3.20 | 3.21 | 3.16 | 3.17 | 3.17 | -0.31% | 4,726,900 |
| Jan 15, 2026 | 3.19 | 3.21 | 3.15 | 3.18 | 3.18 | - | 6,682,700 |
| Jan 14, 2026 | 3.17 | 3.19 | 3.15 | 3.18 | 3.18 | -0.31% | 4,720,500 |
| Jan 13, 2026 | 3.18 | 3.20 | 3.16 | 3.19 | 3.19 | 1.27% | 5,980,000 |
| Jan 12, 2026 | 3.12 | 3.16 | 3.12 | 3.15 | 3.15 | 1.29% | 4,225,600 |
| Jan 9, 2026 | 3.09 | 3.12 | 3.08 | 3.11 | 3.11 | 0.32% | 3,192,600 |
| Jan 8, 2026 | 3.09 | 3.10 | 3.08 | 3.10 | 3.10 | 0.32% | 3,720,000 |
| Jan 7, 2026 | 3.08 | 3.10 | 3.06 | 3.09 | 3.09 | 0.32% | 5,612,400 |
| Jan 6, 2026 | 3.06 | 3.09 | 3.05 | 3.08 | 3.08 | 0.33% | 4,796,600 |
| Jan 5, 2026 | 3.05 | 3.08 | 3.04 | 3.07 | 3.07 | 0.66% | 5,130,600 |
| Jan 2, 2026 | 3.08 | 3.10 | 3.05 | 3.05 | 3.05 | -0.97% | 5,294,800 |
| Dec 31, 2025 | 3.09 | 3.10 | 3.08 | 3.08 | 3.08 | -0.32% | 2,063,400 |
| Dec 30, 2025 | 3.11 | 3.12 | 3.08 | 3.09 | 3.09 | - | 6,399,300 |
| Dec 29, 2025 | 3.11 | 3.12 | 3.09 | 3.09 | 3.09 | -0.32% | 3,536,100 |
| Dec 26, 2025 | 3.09 | 3.12 | 3.06 | 3.10 | 3.10 | 0.32% | 4,006,800 |
| Dec 24, 2025 | 3.08 | 3.09 | 3.06 | 3.09 | 3.09 | 0.32% | 2,608,300 |
| Dec 23, 2025 | 3.08 | 3.10 | 3.06 | 3.08 | 3.08 | -0.32% | 2,780,500 |
| Dec 22, 2025 | 3.10 | 3.10 | 3.06 | 3.09 | 3.09 | 0.98% | 6,950,359 |
| Dec 19, 2025 | 3.06 | 3.08 | 3.04 | 3.06 | 3.06 | 0.66% | 9,534,200 |
| Dec 18, 2025 | 3.04 | 3.06 | 3.02 | 3.04 | 3.04 | 0.33% | 4,800,700 |
| Dec 17, 2025 | 3.02 | 3.04 | 3.02 | 3.03 | 3.03 | -0.33% | 3,075,500 |
| Dec 16, 2025 | 3.03 | 3.07 | 3.02 | 3.04 | 3.04 | -0.65% | 5,294,700 |
| Dec 15, 2025 | 3.05 | 3.06 | 3.03 | 3.06 | 3.06 | -0.33% | 3,533,400 |
| Dec 12, 2025 | 3.05 | 3.07 | 3.03 | 3.07 | 3.07 | 1.66% | 8,302,800 |
| Dec 11, 2025 | 3.03 | 3.05 | 3.02 | 3.02 | 3.02 | -0.66% | 3,896,100 |
| Dec 10, 2025 | 3.04 | 3.05 | 3.02 | 3.04 | 3.04 | - | 3,792,800 |
| Dec 9, 2025 | 3.05 | 3.09 | 3.04 | 3.04 | 3.04 | -0.65% | 4,807,300 |
| Dec 8, 2025 | 3.04 | 3.07 | 3.02 | 3.06 | 3.06 | - | 4,856,400 |
| Dec 5, 2025 | 3.06 | 3.07 | 3.03 | 3.06 | 3.06 | -0.97% | 5,775,600 |
| Dec 4, 2025 | 3.06 | 3.10 | 3.03 | 3.09 | 3.09 | -0.64% | 6,281,800 |
| Dec 3, 2025 | 3.17 | 3.18 | 3.08 | 3.11 | 3.11 | -2.81% | 12,494,400 |
| Dec 2, 2025 | 3.27 | 3.28 | 3.18 | 3.20 | 3.20 | -1.54% | 6,546,100 |
| Dec 1, 2025 | 3.25 | 3.27 | 3.22 | 3.25 | 3.25 | 0.31% | 3,329,300 |
| Nov 28, 2025 | 3.23 | 3.26 | 3.22 | 3.24 | 3.24 | 0.62% | 9,309,000 |
| Nov 27, 2025 | 3.26 | 3.26 | 3.21 | 3.22 | 3.22 | -0.31% | 5,196,900 |
| Nov 26, 2025 | 3.28 | 3.28 | 3.22 | 3.23 | 3.23 | -0.62% | 4,620,300 |
| Nov 25, 2025 | 3.25 | 3.26 | 3.20 | 3.25 | 3.25 | -0.31% | 8,478,000 |
| Nov 24, 2025 | 3.25 | 3.29 | 3.21 | 3.26 | 3.26 | 0.31% | 14,387,930 |
| Nov 21, 2025 | 3.27 | 3.30 | 3.21 | 3.25 | 3.25 | -1.22% | 10,215,900 |
| Nov 20, 2025 | 3.32 | 3.34 | 3.27 | 3.29 | 3.29 | -0.90% | 6,620,300 |
| Nov 19, 2025 | 3.28 | 3.33 | 3.28 | 3.32 | 3.32 | 0.30% | 3,955,000 |
| Nov 18, 2025 | 3.32 | 3.35 | 3.30 | 3.31 | 3.31 | -0.90% | 5,137,800 |
| Nov 17, 2025 | 3.32 | 3.35 | 3.32 | 3.34 | 3.34 | 0.30% | 3,770,900 |
| Nov 14, 2025 | 3.30 | 3.35 | 3.30 | 3.33 | 3.33 | -0.89% | 7,255,900 |
| Nov 13, 2025 | 3.33 | 3.37 | 3.33 | 3.36 | 3.36 | 0.30% | 5,683,500 |
| Nov 12, 2025 | 3.35 | 3.35 | 3.32 | 3.35 | 3.35 | 0.30% | 10,932,600 |
| Nov 11, 2025 | 3.30 | 3.34 | 3.29 | 3.34 | 3.34 | 1.21% | 6,310,200 |
| Nov 10, 2025 | 3.28 | 3.31 | 3.27 | 3.30 | 3.30 | 0.61% | 6,204,800 |
| Nov 7, 2025 | 3.26 | 3.30 | 3.26 | 3.28 | 3.28 | - | 6,665,500 |
| Nov 6, 2025 | 3.24 | 3.28 | 3.23 | 3.28 | 3.28 | 2.18% | 8,006,600 |
| Nov 5, 2025 | 3.24 | 3.24 | 3.19 | 3.21 | 3.21 | -0.93% | 7,374,800 |
| Nov 4, 2025 | 3.19 | 3.25 | 3.19 | 3.24 | 3.24 | 1.89% | 14,258,500 |
| Nov 3, 2025 | 3.13 | 3.22 | 3.12 | 3.18 | 3.18 | 1.60% | 11,290,900 |
| Oct 31, 2025 | 3.09 | 3.19 | 3.08 | 3.13 | 3.13 | 0.32% | 10,334,900 |
| Oct 30, 2025 | 3.14 | 3.14 | 3.09 | 3.12 | 3.12 | -0.64% | 5,733,300 |
| Oct 29, 2025 | 3.15 | 3.15 | 3.12 | 3.14 | 3.14 | -0.32% | 4,790,200 |
| Oct 28, 2025 | 3.04 | 3.18 | 3.04 | 3.15 | 3.15 | 3.28% | 18,421,200 |
| Oct 27, 2025 | 2.99 | 3.06 | 2.98 | 3.05 | 3.05 | 2.01% | 11,425,700 |
| Oct 24, 2025 | 2.97 | 2.99 | 2.97 | 2.99 | 2.99 | 0.67% | 3,751,400 |
| Oct 23, 2025 | 2.97 | 2.98 | 2.95 | 2.97 | 2.97 | - | 5,302,600 |
| Oct 22, 2025 | 2.95 | 2.97 | 2.94 | 2.97 | 2.97 | 0.34% | 4,916,600 |
| Oct 21, 2025 | 2.97 | 2.97 | 2.93 | 2.96 | 2.96 | 0.34% | 6,001,000 |
| Oct 17, 2025 | 2.93 | 2.95 | 2.92 | 2.95 | 2.95 | 0.68% | 6,468,700 |
| Oct 16, 2025 | 2.90 | 2.94 | 2.88 | 2.93 | 2.93 | 1.03% | 6,076,300 |
| Oct 15, 2025 | 2.88 | 2.92 | 2.88 | 2.90 | 2.90 | 1.05% | 5,347,200 |
| Oct 14, 2025 | 2.91 | 2.93 | 2.86 | 2.87 | 2.87 | -1.37% | 8,674,200 |
| Oct 13, 2025 | 2.91 | 2.93 | 2.89 | 2.91 | 2.91 | -1.02% | 6,459,200 |