Wilmar Intl
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-22 | F34.SI | SGD | $3.5900 | $3.5100 | $3.6300 | $3.5800 | $3.5900 | 8,155,000 | |
| 2026-05-21 | F34.SI | SGD | $3.6100 | $3.5800 | $3.7500 | $3.6000 | $3.6100 | 8,736,300 | |
| 2026-05-20 | F34.SI | SGD | $3.7300 | $3.6900 | $3.8000 | $0.0000 | $3.7300 | 11,473,197 | |
| 2026-05-19 | F34.SI | SGD | $3.6500 | $3.6200 | $3.7500 | $3.6400 | $3.6500 | 8,405,000 | |
| 2026-05-18 | F34.SI | SGD | $3.7100 | $3.6800 | $3.8000 | $3.7100 | $3.7200 | 4,570,400 | |
| 2026-05-15 | F34.SI | SGD | $3.8000 | $3.7500 | $3.8300 | $3.7900 | $3.8000 | 9,029,300 | |
| 2026-05-14 | F34.SI | SGD | $3.8000 | $3.7400 | $3.8100 | $3.7900 | $3.8000 | 5,611,000 | |
| 2026-05-13 | F34.SI | SGD | $3.7800 | $3.7200 | $3.8300 | $3.7700 | $3.7900 | 8,217,000 | |
| 2026-05-12 | F34.SI | SGD | $3.6700 | $3.6400 | $3.7200 | $3.6700 | $3.6800 | 7,010,100 | |
| 2026-05-11 | F34.SI | SGD | $3.6600 | $3.6200 | $3.7700 | $3.6600 | $3.6700 | 6,929,100 | |
| 2026-05-08 | F34.SI | SGD | $3.7200 | $3.6700 | $3.7500 | $3.7200 | $3.7300 | 7,239,500 | |
| 2026-05-07 | F34.SI | SGD | $3.7200 | $3.7100 | $3.8000 | $3.7100 | $3.7200 | 10,232,700 | |
| 2026-05-06 | F34.SI | SGD | $3.7500 | $3.7400 | $3.8500 | $3.7500 | $3.7600 | 8,053,200 | |
| 2026-05-05 | F34.SI | SGD | $3.7700 | $3.6300 | $3.8400 | $3.7600 | $3.7700 | 11,983,200 | |
| 2026-05-04 | F34.SI | SGD | $3.7200 | $3.6300 | $3.7400 | $3.7100 | $3.7200 | 12,807,500 | |
| 2026-04-30 | F34.SI | SGD | XD | $3.6100 | $3.4300 | $3.7700 | $3.5900 | $3.6100 | 29,661,100 |
| 2026-04-29 | F34.SI | SGD | XD | $3.8300 | $3.7500 | $3.8800 | $3.8300 | $3.8400 | 9,958,800 |
| 2026-04-28 | F34.SI | SGD | CD | $3.8800 | $3.8400 | $3.9300 | $3.8700 | $3.8800 | 9,980,800 |
| 2026-04-27 | F34.SI | SGD | CD | $3.8800 | $3.8400 | $3.8900 | $3.8700 | $3.8800 | 4,932,300 |
| 2026-04-24 | F34.SI | SGD | CD | $3.8800 | $3.8600 | $3.9200 | $3.8700 | $3.8800 | 5,059,200 |
| 2026-04-23 | F34.SI | SGD | CD | $3.9100 | $3.8700 | $3.9200 | $3.9000 | $3.9100 | 5,270,400 |
| 2026-04-22 | F34.SI | SGD | CD | $3.8900 | $3.8700 | $3.9100 | $3.8700 | $3.8900 | 5,871,500 |
| 2026-04-21 | F34.SI | SGD | CD | $3.9100 | $3.8700 | $3.9300 | $3.9000 | $3.9100 | 8,226,100 |
| 2026-04-20 | F34.SI | SGD | CD | $3.8900 | $3.8600 | $3.9200 | $3.8900 | $3.9000 | 11,782,800 |
| 2026-04-17 | F34.SI | SGD | CD | $3.8400 | $3.8100 | $3.8600 | $3.8400 | $3.8500 | 7,570,300 |
| 2026-04-16 | F34.SI | SGD | CD | $3.8500 | $3.8300 | $3.8700 | $3.8400 | $3.8500 | 7,127,700 |
| 2026-04-15 | F34.SI | SGD | CD | $3.8400 | $3.8100 | $3.8600 | $3.8400 | $3.8500 | 6,913,100 |
| 2026-04-14 | F34.SI | SGD | CD | $3.8400 | $3.7900 | $3.9000 | $3.8300 | $3.8400 | 9,241,600 |
| 2026-04-13 | F34.SI | SGD | CD | $3.8700 | $3.7900 | $3.9000 | $3.8600 | $3.8700 | 6,436,100 |
| 2026-04-10 | F34.SI | SGD | CD | $3.8700 | $3.8000 | $3.9400 | $3.8500 | $3.8700 | 11,572,200 |
| 2026-04-09 | F34.SI | SGD | CD | $3.9200 | $3.8800 | $4.0100 | $3.9100 | $3.9200 | 10,878,200 |
| 2026-04-08 | F34.SI | SGD | CD | $3.9900 | $3.9400 | $4.0200 | $3.9800 | $3.9900 | 14,472,600 |
| 2026-04-07 | F34.SI | SGD | CD | $3.9300 | $3.8600 | $3.9300 | $3.9200 | $3.9300 | 9,288,800 |
| 2026-04-06 | F34.SI | SGD | CD | $3.8600 | $3.8000 | $3.8800 | $3.8500 | $3.8600 | 4,802,500 |
| 2026-04-02 | F34.SI | SGD | CD | $3.8300 | $3.7700 | $3.8600 | $3.8200 | $3.8300 | 5,852,500 |
| 2026-04-01 | F34.SI | SGD | CD | $3.8400 | $3.8100 | $3.8800 | $3.8300 | $3.8400 | 8,010,700 |
| 2026-03-31 | F34.SI | SGD | CD | $3.8500 | $3.8100 | $3.9200 | $0.0000 | $3.8500 | 9,323,500 |
| 2026-03-30 | F34.SI | SGD | CD | $3.8500 | $3.7100 | $3.8800 | $3.8400 | $3.8500 | 11,939,200 |
| 2026-03-27 | F34.SI | SGD | CD | $3.7900 | $3.7100 | $3.8200 | $3.7800 | $3.7900 | 9,623,100 |
| 2026-03-26 | F34.SI | SGD | CD | $3.7100 | $3.6500 | $3.7600 | $3.7000 | $3.7100 | 7,046,000 |
| 2026-03-25 | F34.SI | SGD | CD | $3.6700 | $3.6100 | $3.7000 | $3.6600 | $3.6700 | 6,084,500 |
| 2026-03-24 | F34.SI | SGD | CD | $3.6400 | $3.5900 | $3.6800 | $3.6400 | $3.6500 | 8,348,300 |
| 2026-03-23 | F34.SI | SGD | CD | $3.7100 | $3.6800 | $3.7800 | $3.7000 | $3.7100 | 9,214,600 |
| 2026-03-20 | F34.SI | SGD | CD | $3.8000 | $3.6900 | $3.8300 | $3.7900 | $3.8000 | 16,154,900 |
| 2026-03-19 | F34.SI | SGD | CD | $3.8900 | $3.8400 | $3.9100 | $3.8800 | $3.8900 | 9,796,800 |
| 2026-03-18 | F34.SI | SGD | CD | $3.9000 | $3.8300 | $3.9300 | $3.8900 | $3.9000 | 7,180,700 |
| 2026-03-17 | F34.SI | SGD | CD | $3.8800 | $3.8300 | $3.9200 | $3.8600 | $3.8800 | 10,717,700 |
| 2026-03-16 | F34.SI | SGD | CD | $3.8600 | $3.7900 | $3.8800 | $0.0000 | $3.8600 | 10,176,500 |
| 2026-03-13 | F34.SI | SGD | CD | $3.8000 | $3.7100 | $3.8000 | $3.7900 | $3.8000 | 13,869,000 |
| 2026-03-12 | F34.SI | SGD | CD | $3.7500 | $3.6600 | $3.7500 | $3.7400 | $3.7500 | 8,590,000 |