Wilmar International Limited F34

SGX · Singapore · Process Industries

SGD 3.51-0.10 (-2.77%)

Market closed· Oct 1, 2026, 9:08 AM UTC· SGD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	SGD 3.51	-2.77%	SGD 3.58	SGD 3.60	SGD 3.49	7.03M
2026-09-30	SGD 3.61	+0.84%	SGD 3.59	SGD 3.63	SGD 3.55	8.21M
2026-09-29	SGD 3.58	-0.83%	SGD 3.67	SGD 3.67	SGD 3.57	5.16M
2026-09-28	SGD 3.61	-1.90%	SGD 3.69	SGD 3.69	SGD 3.61	3.57M
2026-09-25	SGD 3.68	+0.82%	SGD 3.65	SGD 3.69	SGD 3.61	4.66M
2026-09-24	SGD 3.65	-0.54%	SGD 3.64	SGD 3.67	SGD 3.61	4.34M
2026-09-23	SGD 3.67	+0.55%	SGD 3.64	SGD 3.67	SGD 3.60	7.29M
2026-09-22	SGD 3.65	0.00%	SGD 3.62	SGD 3.66	SGD 3.62	3.10M
2026-09-21	SGD 3.65	-0.82%	SGD 3.70	SGD 3.70	SGD 3.63	3.11M
2026-09-18	SGD 3.68	-1.34%	SGD 3.75	SGD 3.75	SGD 3.64	10.08M
2026-09-17	SGD 3.73	+0.54%	SGD 3.71	SGD 3.75	SGD 3.69	4.57M
2026-09-16	SGD 3.71	+0.27%	SGD 3.71	SGD 3.75	SGD 3.70	4.51M
2026-09-15	SGD 3.70	-0.54%	SGD 3.72	SGD 3.72	SGD 3.68	3.98M
2026-09-14	SGD 3.72	+0.27%	SGD 3.71	SGD 3.72	SGD 3.67	3.61M
2026-09-11	SGD 3.71	0.00%	SGD 3.73	SGD 3.73	SGD 3.68	3.63M
2026-09-10	SGD 3.71	-0.54%	SGD 3.70	SGD 3.74	SGD 3.69	3.66M
2026-09-09	SGD 3.73	0.00%	SGD 3.75	SGD 3.76	SGD 3.70	5.46M
2026-09-08	SGD 3.73	-1.84%	SGD 3.78	SGD 3.78	SGD 3.73	5.76M
2026-09-07	SGD 3.80	-0.52%	SGD 3.79	SGD 3.82	SGD 3.77	2.81M
2026-09-04	SGD 3.82	-0.52%	SGD 3.82	SGD 3.84	SGD 3.78	4.71M
2026-09-03	SGD 3.84	0.00%	SGD 3.87	SGD 3.87	SGD 3.81	3.25M
2026-09-02	SGD 3.84	+2.13%	SGD 3.76	SGD 3.86	SGD 3.76	6.28M
2026-09-01	SGD 3.76	-2.08%	SGD 3.87	SGD 3.87	SGD 3.74	10.61M
2026-08-31	SGD 3.84	+0.79%	SGD 3.81	SGD 3.92	SGD 3.81	15.56M
2026-08-28	SGD 3.81	+1.06%	SGD 3.79	SGD 3.81	SGD 3.74	4.80M
2026-08-27	SGD 3.77	+0.53%	SGD 3.68	SGD 3.78	SGD 3.68	7.25M
2026-08-26	SGD 3.75	0.00%	SGD 3.75	SGD 3.76	SGD 3.72	4.81M
2026-08-25	SGD 3.75	-0.27%	SGD 3.73	SGD 3.76	SGD 3.71	3.65M
2026-08-24	SGD 3.76	+1.35%	SGD 3.75	SGD 3.80	SGD 3.73	5.56M
2026-08-21	SGD 3.71	+1.37%	SGD 3.68	SGD 3.78	SGD 3.68	11.93M
2026-08-20	SGD 3.66	+0.55%	SGD 3.65	SGD 3.70	SGD 3.63	4.77M
2026-08-19	SGD 3.64	-1.62%	SGD 3.63	SGD 3.68	SGD 3.61	6.53M
2026-08-18	SGD 3.70	+0.82%	SGD 3.64	SGD 3.72	SGD 3.58	7.62M
2026-08-17	SGD 3.67	-2.13%	SGD 3.70	SGD 3.73	SGD 3.63	10.72M
2026-08-14	SGD 3.75	+1.08%	SGD 3.68	SGD 3.76	SGD 3.65	6.68M
2026-08-13	SGD 3.71	-5.84%	SGD 3.95	SGD 3.95	SGD 3.69	12.53M
2026-08-12	SGD 3.94	-0.51%	SGD 3.94	SGD 3.99	SGD 3.92	4.05M
2026-08-11	SGD 3.96	+0.51%	SGD 3.90	SGD 3.98	SGD 3.88	5.30M
2026-08-07	SGD 3.94	-0.51%	SGD 3.97	SGD 3.98	SGD 3.90	3.53M
2026-08-06	SGD 3.96	-0.25%	SGD 3.95	SGD 3.99	SGD 3.92	4.64M
2026-08-05	SGD 3.97	+1.79%	SGD 3.96	SGD 3.97	SGD 3.92	4.24M
2026-08-04	SGD 3.90	-1.52%	SGD 3.98	SGD 4.00	SGD 3.90	4.23M
2026-08-03	SGD 3.96	+0.76%	SGD 3.94	SGD 3.96	SGD 3.91	6.68M
2026-07-31	SGD 3.93	-0.51%	SGD 3.88	SGD 3.95	SGD 3.87	6.33M
2026-07-30	SGD 3.95	+1.28%	SGD 3.84	SGD 3.95	SGD 3.84	6.48M
2026-07-29	SGD 3.90	+0.78%	SGD 3.87	SGD 3.90	SGD 3.84	4.82M
2026-07-28	SGD 3.87	+0.52%	SGD 3.82	SGD 3.88	SGD 3.82	3.44M
2026-07-27	SGD 3.85	-1.03%	SGD 3.86	SGD 3.90	SGD 3.83	6.64M
2026-07-24	SGD 3.89	+0.78%	SGD 3.86	SGD 3.89	SGD 3.83	4.01M
2026-07-23	SGD 3.86	-1.03%	SGD 3.92	SGD 3.92	SGD 3.84	3.77M
2026-07-22	SGD 3.90	-0.26%	SGD 3.92	SGD 3.92	SGD 3.85	3.84M
2026-07-21	SGD 3.91	+0.77%	SGD 3.88	SGD 3.95	SGD 3.88	6.44M
2026-07-20	SGD 3.88	+0.26%	SGD 3.89	SGD 3.91	SGD 3.85	4.28M
2026-07-17	SGD 3.87	-0.77%	SGD 3.88	SGD 3.90	SGD 3.83	5.16M
2026-07-16	SGD 3.90	-0.26%	SGD 3.93	SGD 3.95	SGD 3.87	8.59M
2026-07-15	SGD 3.91	+0.51%	SGD 3.83	SGD 3.92	SGD 3.83	7.10M
2026-07-14	SGD 3.89	+0.52%	SGD 3.79	SGD 3.89	SGD 3.79	6.25M
2026-07-13	SGD 3.87	+0.52%	SGD 3.81	SGD 3.87	SGD 3.81	7.01M
2026-07-10	SGD 3.85	+1.05%	SGD 3.86	SGD 3.86	SGD 3.79	5.06M
2026-07-09	SGD 3.81	+0.53%	SGD 3.80	SGD 3.86	SGD 3.78	6.55M
2026-07-08	SGD 3.79	+1.07%	SGD 3.78	SGD 3.80	SGD 3.73	6.70M
2026-07-07	SGD 3.75	+0.81%	SGD 3.73	SGD 3.75	SGD 3.71	4.58M
2026-07-06	SGD 3.72	0.00%	SGD 3.73	SGD 3.73	SGD 3.67	6.07M
2026-07-03	SGD 3.72	+0.54%	SGD 3.70	SGD 3.73	SGD 3.67	2.57M
2026-07-02	SGD 3.70	+1.93%	SGD 3.68	SGD 3.70	SGD 3.65	5.43M
2026-07-01	SGD 3.63	+0.55%	SGD 3.64	SGD 3.64	SGD 3.57	4.89M
2026-06-30	SGD 3.61	-1.63%	SGD 3.67	SGD 3.68	SGD 3.56	8.22M
2026-06-29	SGD 3.67	+0.27%	SGD 3.68	SGD 3.69	SGD 3.62	5.96M
2026-06-26	SGD 3.66	-1.35%	SGD 3.70	SGD 3.70	SGD 3.61	7.71M
2026-06-25	SGD 3.71	+0.27%	SGD 3.70	SGD 3.73	SGD 3.69	7.03M
2026-06-24	SGD 3.70	-0.80%	SGD 3.73	SGD 3.75	SGD 3.67	7.03M
2026-06-23	SGD 3.73	+1.08%	SGD 3.74	SGD 3.75	SGD 3.68	6.56M
2026-06-22	SGD 3.69	-1.07%	SGD 3.75	SGD 3.75	SGD 3.66	4.88M
2026-06-19	SGD 3.73	+2.75%	SGD 3.65	SGD 3.73	SGD 3.63	15.97M
2026-06-18	SGD 3.63	+0.28%	SGD 3.62	SGD 3.65	SGD 3.58	7.06M
2026-06-17	SGD 3.62	+0.56%	SGD 3.60	SGD 3.64	SGD 3.58	5.47M
2026-06-16	SGD 3.60	+1.41%	SGD 3.58	SGD 3.60	SGD 3.54	4.68M
2026-06-15	SGD 3.55	-0.56%	SGD 3.60	SGD 3.63	SGD 3.54	10.56M
2026-06-12	SGD 3.57	+0.56%	SGD 3.59	SGD 3.59	SGD 3.52	6.12M
2026-06-11	SGD 3.55	+1.43%	SGD 3.52	SGD 3.59	SGD 3.48	8.95M
2026-06-10	SGD 3.50	+3.24%	SGD 3.41	SGD 3.51	SGD 3.39	10.97M
2026-06-09	SGD 3.39	+1.19%	SGD 3.30	SGD 3.43	SGD 3.30	8.32M
2026-06-08	SGD 3.35	-2.33%	SGD 3.33	SGD 3.39	SGD 3.30	9.01M
2026-06-05	SGD 3.43	-1.72%	SGD 3.46	SGD 3.49	SGD 3.41	7.45M
2026-06-04	SGD 3.49	+0.29%	SGD 3.43	SGD 3.51	SGD 3.41	5.38M
2026-06-03	SGD 3.48	+1.16%	SGD 3.49	SGD 3.50	SGD 3.43	9.75M
2026-06-02	SGD 3.44	-4.18%	SGD 3.55	SGD 3.55	SGD 3.37	12.99M
2026-05-29	SGD 3.59	+5.90%	SGD 3.47	SGD 3.59	SGD 3.41	37.86M
2026-05-28	SGD 3.39	-3.69%	SGD 3.17	SGD 3.47	SGD 3.15	24.54M
2026-05-27	SGD 3.52	0.00%	SGD 3.52	SGD 3.52	SGD 3.52	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	SGD 3.51	-2.77%	SGD 3.58	SGD 3.60	SGD 3.49	7.03M
2026-09-30	SGD 3.61	+0.84%	SGD 3.59	SGD 3.63	SGD 3.55	8.21M
2026-09-29	SGD 3.58	-0.83%	SGD 3.67	SGD 3.67	SGD 3.57	5.16M
2026-09-28	SGD 3.61	-1.90%	SGD 3.69	SGD 3.69	SGD 3.61	3.57M
2026-09-25	SGD 3.68	+0.82%	SGD 3.65	SGD 3.69	SGD 3.61	4.66M
2026-09-24	SGD 3.65	-0.54%	SGD 3.64	SGD 3.67	SGD 3.61	4.34M
2026-09-23	SGD 3.67	+0.55%	SGD 3.64	SGD 3.67	SGD 3.60	7.29M
2026-09-22	SGD 3.65	0.00%	SGD 3.62	SGD 3.66	SGD 3.62	3.10M
2026-09-21	SGD 3.65	-0.82%	SGD 3.70	SGD 3.70	SGD 3.63	3.11M
2026-09-18	SGD 3.68	-1.34%	SGD 3.75	SGD 3.75	SGD 3.64	10.08M
2026-09-17	SGD 3.73	+0.54%	SGD 3.71	SGD 3.75	SGD 3.69	4.57M
2026-09-16	SGD 3.71	+0.27%	SGD 3.71	SGD 3.75	SGD 3.70	4.51M
2026-09-15	SGD 3.70	-0.54%	SGD 3.72	SGD 3.72	SGD 3.68	3.98M
2026-09-14	SGD 3.72	+0.27%	SGD 3.71	SGD 3.72	SGD 3.67	3.61M
2026-09-11	SGD 3.71	0.00%	SGD 3.73	SGD 3.73	SGD 3.68	3.63M
2026-09-10	SGD 3.71	-0.54%	SGD 3.70	SGD 3.74	SGD 3.69	3.66M
2026-09-09	SGD 3.73	0.00%	SGD 3.75	SGD 3.76	SGD 3.70	5.46M
2026-09-08	SGD 3.73	-1.84%	SGD 3.78	SGD 3.78	SGD 3.73	5.76M
2026-09-07	SGD 3.80	-0.52%	SGD 3.79	SGD 3.82	SGD 3.77	2.81M
2026-09-04	SGD 3.82	-0.52%	SGD 3.82	SGD 3.84	SGD 3.78	4.71M
2026-09-03	SGD 3.84	0.00%	SGD 3.87	SGD 3.87	SGD 3.81	3.25M
2026-09-02	SGD 3.84	+2.13%	SGD 3.76	SGD 3.86	SGD 3.76	6.28M
2026-09-01	SGD 3.76	-2.08%	SGD 3.87	SGD 3.87	SGD 3.74	10.61M
2026-08-31	SGD 3.84	+0.79%	SGD 3.81	SGD 3.92	SGD 3.81	15.56M
2026-08-28	SGD 3.81	+1.06%	SGD 3.79	SGD 3.81	SGD 3.74	4.80M
2026-08-27	SGD 3.77	+0.53%	SGD 3.68	SGD 3.78	SGD 3.68	7.25M
2026-08-26	SGD 3.75	0.00%	SGD 3.75	SGD 3.76	SGD 3.72	4.81M
2026-08-25	SGD 3.75	-0.27%	SGD 3.73	SGD 3.76	SGD 3.71	3.65M
2026-08-24	SGD 3.76	+1.35%	SGD 3.75	SGD 3.80	SGD 3.73	5.56M
2026-08-21	SGD 3.71	+1.37%	SGD 3.68	SGD 3.78	SGD 3.68	11.93M
2026-08-20	SGD 3.66	+0.55%	SGD 3.65	SGD 3.70	SGD 3.63	4.77M
2026-08-19	SGD 3.64	-1.62%	SGD 3.63	SGD 3.68	SGD 3.61	6.53M
2026-08-18	SGD 3.70	+0.82%	SGD 3.64	SGD 3.72	SGD 3.58	7.62M
2026-08-17	SGD 3.67	-2.13%	SGD 3.70	SGD 3.73	SGD 3.63	10.72M
2026-08-14	SGD 3.75	+1.08%	SGD 3.68	SGD 3.76	SGD 3.65	6.68M
2026-08-13	SGD 3.71	-5.84%	SGD 3.95	SGD 3.95	SGD 3.69	12.53M
2026-08-12	SGD 3.94	-0.51%	SGD 3.94	SGD 3.99	SGD 3.92	4.05M
2026-08-11	SGD 3.96	+0.51%	SGD 3.90	SGD 3.98	SGD 3.88	5.30M
2026-08-07	SGD 3.94	-0.51%	SGD 3.97	SGD 3.98	SGD 3.90	3.53M
2026-08-06	SGD 3.96	-0.25%	SGD 3.95	SGD 3.99	SGD 3.92	4.64M
2026-08-05	SGD 3.97	+1.79%	SGD 3.96	SGD 3.97	SGD 3.92	4.24M
2026-08-04	SGD 3.90	-1.52%	SGD 3.98	SGD 4.00	SGD 3.90	4.23M
2026-08-03	SGD 3.96	+0.76%	SGD 3.94	SGD 3.96	SGD 3.91	6.68M
2026-07-31	SGD 3.93	-0.51%	SGD 3.88	SGD 3.95	SGD 3.87	6.33M
2026-07-30	SGD 3.95	+1.28%	SGD 3.84	SGD 3.95	SGD 3.84	6.48M
2026-07-29	SGD 3.90	+0.78%	SGD 3.87	SGD 3.90	SGD 3.84	4.82M
2026-07-28	SGD 3.87	+0.52%	SGD 3.82	SGD 3.88	SGD 3.82	3.44M
2026-07-27	SGD 3.85	-1.03%	SGD 3.86	SGD 3.90	SGD 3.83	6.64M
2026-07-24	SGD 3.89	+0.78%	SGD 3.86	SGD 3.89	SGD 3.83	4.01M
2026-07-23	SGD 3.86	-1.03%	SGD 3.92	SGD 3.92	SGD 3.84	3.77M
2026-07-22	SGD 3.90	-0.26%	SGD 3.92	SGD 3.92	SGD 3.85	3.84M
2026-07-21	SGD 3.91	+0.77%	SGD 3.88	SGD 3.95	SGD 3.88	6.44M
2026-07-20	SGD 3.88	+0.26%	SGD 3.89	SGD 3.91	SGD 3.85	4.28M
2026-07-17	SGD 3.87	-0.77%	SGD 3.88	SGD 3.90	SGD 3.83	5.16M
2026-07-16	SGD 3.90	-0.26%	SGD 3.93	SGD 3.95	SGD 3.87	8.59M
2026-07-15	SGD 3.91	+0.51%	SGD 3.83	SGD 3.92	SGD 3.83	7.10M
2026-07-14	SGD 3.89	+0.52%	SGD 3.79	SGD 3.89	SGD 3.79	6.25M
2026-07-13	SGD 3.87	+0.52%	SGD 3.81	SGD 3.87	SGD 3.81	7.01M
2026-07-10	SGD 3.85	+1.05%	SGD 3.86	SGD 3.86	SGD 3.79	5.06M
2026-07-09	SGD 3.81	+0.53%	SGD 3.80	SGD 3.86	SGD 3.78	6.55M
2026-07-08	SGD 3.79	+1.07%	SGD 3.78	SGD 3.80	SGD 3.73	6.70M
2026-07-07	SGD 3.75	+0.81%	SGD 3.73	SGD 3.75	SGD 3.71	4.58M
2026-07-06	SGD 3.72	0.00%	SGD 3.73	SGD 3.73	SGD 3.67	6.07M
2026-07-03	SGD 3.72	+0.54%	SGD 3.70	SGD 3.73	SGD 3.67	2.57M
2026-07-02	SGD 3.70	+1.93%	SGD 3.68	SGD 3.70	SGD 3.65	5.43M
2026-07-01	SGD 3.63	+0.55%	SGD 3.64	SGD 3.64	SGD 3.57	4.89M
2026-06-30	SGD 3.61	-1.63%	SGD 3.67	SGD 3.68	SGD 3.56	8.22M
2026-06-29	SGD 3.67	+0.27%	SGD 3.68	SGD 3.69	SGD 3.62	5.96M
2026-06-26	SGD 3.66	-1.35%	SGD 3.70	SGD 3.70	SGD 3.61	7.71M
2026-06-25	SGD 3.71	+0.27%	SGD 3.70	SGD 3.73	SGD 3.69	7.03M
2026-06-24	SGD 3.70	-0.80%	SGD 3.73	SGD 3.75	SGD 3.67	7.03M
2026-06-23	SGD 3.73	+1.08%	SGD 3.74	SGD 3.75	SGD 3.68	6.56M
2026-06-22	SGD 3.69	-1.07%	SGD 3.75	SGD 3.75	SGD 3.66	4.88M
2026-06-19	SGD 3.73	+2.75%	SGD 3.65	SGD 3.73	SGD 3.63	15.97M
2026-06-18	SGD 3.63	+0.28%	SGD 3.62	SGD 3.65	SGD 3.58	7.06M
2026-06-17	SGD 3.62	+0.56%	SGD 3.60	SGD 3.64	SGD 3.58	5.47M
2026-06-16	SGD 3.60	+1.41%	SGD 3.58	SGD 3.60	SGD 3.54	4.68M
2026-06-15	SGD 3.55	-0.56%	SGD 3.60	SGD 3.63	SGD 3.54	10.56M
2026-06-12	SGD 3.57	+0.56%	SGD 3.59	SGD 3.59	SGD 3.52	6.12M
2026-06-11	SGD 3.55	+1.43%	SGD 3.52	SGD 3.59	SGD 3.48	8.95M
2026-06-10	SGD 3.50	+3.24%	SGD 3.41	SGD 3.51	SGD 3.39	10.97M
2026-06-09	SGD 3.39	+1.19%	SGD 3.30	SGD 3.43	SGD 3.30	8.32M
2026-06-08	SGD 3.35	-2.33%	SGD 3.33	SGD 3.39	SGD 3.30	9.01M
2026-06-05	SGD 3.43	-1.72%	SGD 3.46	SGD 3.49	SGD 3.41	7.45M
2026-06-04	SGD 3.49	+0.29%	SGD 3.43	SGD 3.51	SGD 3.41	5.38M
2026-06-03	SGD 3.48	+1.16%	SGD 3.49	SGD 3.50	SGD 3.43	9.75M
2026-06-02	SGD 3.44	-4.18%	SGD 3.55	SGD 3.55	SGD 3.37	12.99M
2026-05-29	SGD 3.59	+5.90%	SGD 3.47	SGD 3.59	SGD 3.41	37.86M
2026-05-28	SGD 3.39	-3.69%	SGD 3.17	SGD 3.47	SGD 3.15	24.54M
2026-05-27	SGD 3.52	0.00%	SGD 3.52	SGD 3.52	SGD 3.52	0