Wilmar International Limited (SGX:F34)
Singapore
· Delayed Price · Currency is SGD 3.060
-0.030 (-0.97%)
At close: Dec 5, 2025
Wilmar International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 2.94 | 2.95 | 2.91 | 2.94 | 2.94 | 0.34% | 7,352,400 |
| Oct 9, 2025 | 2.91 | 2.96 | 2.91 | 2.93 | 2.93 | 1.38% | 11,739,600 |
| Oct 8, 2025 | 2.85 | 2.90 | 2.84 | 2.89 | 2.89 | 1.40% | 8,459,200 |
| Oct 7, 2025 | 2.87 | 2.87 | 2.83 | 2.85 | 2.85 | - | 6,831,600 |
| Oct 6, 2025 | 2.87 | 2.87 | 2.84 | 2.85 | 2.85 | -0.70% | 7,603,200 |
| Oct 3, 2025 | 2.87 | 2.89 | 2.86 | 2.87 | 2.87 | -0.35% | 6,558,100 |
| Oct 2, 2025 | 2.88 | 2.89 | 2.86 | 2.88 | 2.88 | - | 6,268,400 |
| Oct 1, 2025 | 2.85 | 2.88 | 2.83 | 2.88 | 2.88 | 1.05% | 7,219,300 |
| Sep 30, 2025 | 2.84 | 2.86 | 2.82 | 2.85 | 2.85 | - | 10,220,400 |
| Sep 29, 2025 | 2.84 | 2.86 | 2.81 | 2.85 | 2.85 | - | 13,620,800 |
| Sep 26, 2025 | 2.83 | 2.87 | 2.78 | 2.85 | 2.85 | -1.38% | 20,475,700 |