Wilmar Intl
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-20 | F34.SI | SGD | $3.5800 | $3.5100 | $3.5800 | $3.5700 | $3.5800 | 14,109,700 | |
| 2026-02-19 | F34.SI | SGD | $3.5700 | $3.5400 | $3.6000 | $3.5600 | $3.5700 | 5,047,600 | |
| 2026-02-16 | F34.SI | SGD | $3.5400 | $3.5100 | $3.5600 | $3.5300 | $3.5400 | 2,074,500 | |
| 2026-02-13 | F34.SI | SGD | $3.5500 | $3.5300 | $3.5900 | $3.5400 | $3.5500 | 6,230,400 | |
| 2026-02-12 | F34.SI | SGD | $3.5900 | $3.5000 | $3.6300 | $3.5800 | $3.5900 | 11,519,900 | |
| 2026-02-11 | F34.SI | SGD | $3.5000 | $3.4600 | $3.5000 | $3.4800 | $3.5000 | 4,633,700 | |
| 2026-02-10 | F34.SI | SGD | $3.4700 | $3.4200 | $3.4800 | $3.4600 | $3.4700 | 3,681,400 | |
| 2026-02-09 | F34.SI | SGD | $3.4500 | $3.4100 | $3.4700 | $3.4500 | $3.4600 | 4,058,000 | |
| 2026-02-06 | F34.SI | SGD | $3.4400 | $3.4200 | $3.4700 | $3.4300 | $3.4400 | 5,672,900 | |
| 2026-02-05 | F34.SI | SGD | $3.4700 | $3.4400 | $3.4800 | $3.4700 | $3.4800 | 6,783,900 | |
| 2026-02-04 | F34.SI | SGD | $3.4600 | $3.3700 | $3.4800 | $3.4500 | $3.4600 | 8,392,200 | |
| 2026-02-03 | F34.SI | SGD | $3.3700 | $3.3200 | $3.4000 | $3.3700 | $3.3800 | 8,146,300 | |
| 2026-02-02 | F34.SI | SGD | $3.4000 | $3.3200 | $3.4000 | $3.3900 | $3.4000 | 9,279,200 | |
| 2026-01-30 | F34.SI | SGD | $3.3900 | $3.3700 | $3.4500 | $3.3800 | $3.3900 | 7,843,700 | |
| 2026-01-29 | F34.SI | SGD | $3.4400 | $3.3900 | $3.4400 | $3.4300 | $3.4400 | 8,004,200 | |
| 2026-01-28 | F34.SI | SGD | $3.4200 | $3.3900 | $3.5000 | $3.4100 | $3.4200 | 7,202,500 | |
| 2026-01-27 | F34.SI | SGD | $3.5000 | $3.3500 | $3.5000 | $3.4900 | $3.5000 | 17,835,700 | |
| 2026-01-26 | F34.SI | SGD | $3.3500 | $3.2700 | $3.3500 | $3.3400 | $3.3500 | 11,863,900 | |
| 2026-01-23 | F34.SI | SGD | $3.2400 | $3.2300 | $3.2600 | $3.2300 | $3.2400 | 5,225,700 | |
| 2026-01-22 | F34.SI | SGD | $3.2300 | $3.1700 | $3.2400 | $3.2200 | $3.2300 | 7,478,500 | |
| 2026-01-21 | F34.SI | SGD | $3.1800 | $3.1600 | $3.2000 | $3.1700 | $3.1800 | 3,917,000 | |
| 2026-01-20 | F34.SI | SGD | $3.1900 | $3.1400 | $3.1900 | $3.1700 | $3.1900 | 5,498,200 | |
| 2026-01-19 | F34.SI | SGD | $3.1600 | $3.1500 | $3.1800 | $3.1500 | $3.1600 | 2,658,400 | |
| 2026-01-16 | F34.SI | SGD | $3.1700 | $3.1600 | $3.2100 | $3.1600 | $3.1700 | 4,726,900 | |
| 2026-01-15 | F34.SI | SGD | $3.1800 | $3.1500 | $3.2100 | $3.1700 | $3.1800 | 6,682,700 | |
| 2026-01-14 | F34.SI | SGD | $3.1800 | $3.1500 | $3.1900 | $3.1800 | $3.1900 | 4,720,500 | |
| 2026-01-13 | F34.SI | SGD | $3.1900 | $3.1600 | $3.2000 | $3.1900 | $3.2000 | 5,980,000 | |
| 2026-01-12 | F34.SI | SGD | $3.1500 | $3.1200 | $3.1600 | $3.1500 | $3.1600 | 4,225,600 | |
| 2026-01-09 | F34.SI | SGD | $3.1100 | $3.0800 | $3.1200 | $3.1100 | $3.1200 | 3,192,600 | |
| 2026-01-08 | F34.SI | SGD | $3.1000 | $3.0800 | $3.1000 | $3.0900 | $3.1000 | 3,720,000 | |
| 2026-01-07 | F34.SI | SGD | $3.0900 | $3.0600 | $3.1000 | $3.0800 | $3.0900 | 5,612,400 | |
| 2026-01-06 | F34.SI | SGD | $3.0800 | $3.0500 | $3.0900 | $3.0700 | $3.0800 | 4,796,600 | |
| 2026-01-05 | F34.SI | SGD | $3.0700 | $3.0400 | $3.0800 | $3.0700 | $3.0800 | 5,130,600 | |
| 2026-01-02 | F34.SI | SGD | $3.0500 | $3.0500 | $3.1000 | $3.0500 | $0.0000 | 5,294,800 | |
| 2025-12-31 | F34.SI | SGD | $3.0800 | $3.0800 | $3.1000 | $3.0800 | $3.0900 | 2,063,400 | |
| 2025-12-30 | F34.SI | SGD | $3.0900 | $3.0800 | $3.1200 | $3.0800 | $3.1000 | 6,399,300 | |
| 2025-12-29 | F34.SI | SGD | $3.0900 | $3.0900 | $3.1200 | $3.0900 | $3.1000 | 3,536,100 | |
| 2025-12-26 | F34.SI | SGD | $3.1000 | $3.0600 | $3.1200 | $3.0900 | $3.1000 | 4,006,800 | |
| 2025-12-24 | F34.SI | SGD | $3.0900 | $3.0600 | $3.0900 | $3.0800 | $3.0900 | 2,608,300 | |
| 2025-12-23 | F34.SI | SGD | $3.0800 | $3.0600 | $3.1000 | $3.0800 | $3.0900 | 2,780,500 | |
| 2025-12-22 | F34.SI | SGD | $3.0900 | $3.0600 | $3.1000 | $3.0800 | $3.0900 | 6,950,359 | |
| 2025-12-19 | F34.SI | SGD | $3.0600 | $3.0400 | $3.0800 | $3.0600 | $3.0700 | 9,534,200 | |
| 2025-12-18 | F34.SI | SGD | $3.0400 | $3.0200 | $3.0600 | $3.0400 | $3.0500 | 4,800,700 | |
| 2025-12-17 | F34.SI | SGD | $3.0300 | $3.0200 | $3.0400 | $3.0300 | $3.0400 | 3,075,500 | |
| 2025-12-16 | F34.SI | SGD | $3.0400 | $3.0200 | $3.0700 | $3.0300 | $3.0500 | 5,294,700 | |
| 2025-12-15 | F34.SI | SGD | $3.0600 | $3.0300 | $3.0600 | $3.0500 | $3.0600 | 3,533,400 | |
| 2025-12-12 | F34.SI | SGD | $3.0700 | $3.0300 | $3.0700 | $3.0500 | $3.0700 | 8,302,800 | |
| 2025-12-11 | F34.SI | SGD | $3.0200 | $3.0200 | $3.0500 | $3.0200 | $3.0400 | 3,896,100 | |
| 2025-12-10 | F34.SI | SGD | $3.0400 | $3.0200 | $3.0500 | $3.0300 | $3.0400 | 3,792,800 | |
| 2025-12-09 | F34.SI | SGD | $3.0400 | $3.0400 | $3.0900 | $3.0400 | $3.0500 | 4,807,300 |