Wilmar Intl
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | F34.SI | SGD | $3.4700 | $3.4300 | $3.5200 | $3.4600 | $3.4700 | 7,788,500 | |
| 2026-10-01 | F34.SI | SGD | $3.5100 | $3.4900 | $3.6000 | $3.5000 | $3.5200 | 7,032,200 | |
| 2026-09-30 | F34.SI | SGD | $3.6100 | $3.5500 | $3.6300 | $3.6100 | $3.6200 | 8,212,000 | |
| 2026-09-29 | F34.SI | SGD | $3.5800 | $3.5700 | $3.6700 | $3.5800 | $3.5900 | 5,159,300 | |
| 2026-09-28 | F34.SI | SGD | $3.6100 | $3.6100 | $3.6900 | $3.6100 | $3.6200 | 3,567,200 | |
| 2026-09-25 | F34.SI | SGD | $3.6800 | $3.6100 | $3.6900 | $3.6700 | $3.6800 | 4,662,700 | |
| 2026-09-24 | F34.SI | SGD | $3.6500 | $3.6100 | $3.6700 | $3.6400 | $3.6500 | 4,344,700 | |
| 2026-09-23 | F34.SI | SGD | $3.6700 | $3.6000 | $3.6700 | $3.6600 | $3.6800 | 7,290,800 | |
| 2026-09-22 | F34.SI | SGD | $3.6500 | $3.6200 | $3.6600 | $3.6400 | $3.6500 | 3,096,200 | |
| 2026-09-21 | F34.SI | SGD | $3.6500 | $3.6300 | $3.7000 | $3.6400 | $3.6500 | 3,111,182 | |
| 2026-09-18 | F34.SI | SGD | $3.6800 | $3.6400 | $3.7500 | $0.0000 | $3.6800 | 10,076,500 | |
| 2026-09-17 | F34.SI | SGD | $3.7300 | $3.6900 | $3.7500 | $3.7200 | $3.7300 | 4,570,900 | |
| 2026-09-16 | F34.SI | SGD | $3.7100 | $3.7000 | $3.7500 | $3.7000 | $3.7100 | 4,514,600 | |
| 2026-09-15 | F34.SI | SGD | $3.7000 | $3.6800 | $3.7200 | $3.7000 | $3.7100 | 3,976,900 | |
| 2026-09-14 | F34.SI | SGD | $3.7200 | $3.6700 | $3.7200 | $3.7100 | $3.7200 | 3,613,000 | |
| 2026-09-11 | F34.SI | SGD | $3.7100 | $3.6800 | $3.7300 | $3.7000 | $3.7200 | 3,625,900 | |
| 2026-09-10 | F34.SI | SGD | $3.7100 | $3.6900 | $3.7400 | $3.7100 | $3.7200 | 3,664,800 | |
| 2026-09-09 | F34.SI | SGD | $3.7300 | $3.7000 | $3.7600 | $3.7200 | $3.7300 | 5,460,400 | |
| 2026-09-08 | F34.SI | SGD | $3.7300 | $3.7300 | $3.7800 | $3.7300 | $3.7400 | 5,762,400 | |
| 2026-09-07 | F34.SI | SGD | $3.8000 | $3.7700 | $3.8200 | $3.8000 | $3.8200 | 2,814,200 | |
| 2026-09-04 | F34.SI | SGD | $3.8200 | $3.7800 | $3.8400 | $3.8200 | $3.8300 | 4,705,100 | |
| 2026-09-03 | F34.SI | SGD | $3.8400 | $3.8100 | $3.8700 | $3.8300 | $3.8400 | 3,245,400 | |
| 2026-09-02 | F34.SI | SGD | $3.8400 | $3.7600 | $3.8600 | $3.8300 | $3.8400 | 6,282,400 | |
| 2026-09-01 | F34.SI | SGD | $3.7600 | $3.7400 | $3.8700 | $3.7500 | $3.7600 | 10,609,500 | |
| 2026-08-31 | F34.SI | SGD | $3.8400 | $3.8100 | $3.9200 | $3.8300 | $3.8400 | 15,556,900 | |
| 2026-08-28 | F34.SI | SGD | $3.8100 | $3.7400 | $3.8100 | $3.8100 | $3.8200 | 4,796,800 | |
| 2026-08-27 | F34.SI | SGD | $3.7700 | $3.6800 | $3.7800 | $3.7700 | $3.7800 | 7,253,200 | |
| 2026-08-26 | F34.SI | SGD | $3.7500 | $3.7200 | $3.7600 | $3.7400 | $3.7500 | 4,810,500 | |
| 2026-08-25 | F34.SI | SGD | $3.7500 | $3.7100 | $3.7600 | $3.7400 | $3.7500 | 3,653,400 | |
| 2026-08-24 | F34.SI | SGD | $3.7600 | $3.7300 | $3.8000 | $3.7500 | $3.7600 | 5,559,100 | |
| 2026-08-21 | F34.SI | SGD | $3.7100 | $3.6800 | $3.7800 | $3.7100 | $3.7200 | 11,928,500 | |
| 2026-08-20 | F34.SI | SGD | XD | $3.6600 | $3.6300 | $3.7000 | $3.6500 | $3.6600 | 4,771,000 |
| 2026-08-19 | F34.SI | SGD | XD | $3.6400 | $3.6100 | $3.6800 | $3.6400 | $3.6500 | 6,525,700 |
| 2026-08-18 | F34.SI | SGD | CD | $3.7000 | $3.5800 | $3.7200 | $3.7000 | $3.7100 | 7,619,000 |
| 2026-08-17 | F34.SI | SGD | CD | $3.6700 | $3.6300 | $3.7300 | $3.6700 | $3.6800 | 10,715,000 |
| 2026-08-14 | F34.SI | SGD | CD | $3.7500 | $3.6500 | $3.7600 | $3.7400 | $3.7500 | 6,684,397 |
| 2026-08-13 | F34.SI | SGD | CD | $3.7100 | $3.6900 | $3.9500 | $3.7000 | $3.7100 | 12,527,600 |
| 2026-08-12 | F34.SI | SGD | $3.9400 | $3.9200 | $3.9900 | $3.9300 | $3.9400 | 4,052,000 | |
| 2026-08-11 | F34.SI | SGD | $3.9600 | $3.8800 | $3.9800 | $3.9600 | $3.9700 | 5,302,800 | |
| 2026-08-07 | F34.SI | SGD | $3.9400 | $3.9000 | $3.9800 | $3.9300 | $3.9400 | 3,534,700 | |
| 2026-08-06 | F34.SI | SGD | $3.9600 | $3.9200 | $3.9900 | $3.9500 | $3.9600 | 4,635,500 | |
| 2026-08-05 | F34.SI | SGD | $3.9700 | $3.9200 | $3.9700 | $3.9700 | $3.9800 | 4,241,300 | |
| 2026-08-04 | F34.SI | SGD | $3.9000 | $3.9000 | $4.0000 | $3.9000 | $3.9100 | 4,233,200 | |
| 2026-08-03 | F34.SI | SGD | $3.9600 | $3.9100 | $3.9600 | $3.9500 | $3.9600 | 6,677,200 | |
| 2026-07-31 | F34.SI | SGD | $3.9300 | $3.8700 | $3.9500 | $3.9300 | $3.9400 | 6,332,700 | |
| 2026-07-30 | F34.SI | SGD | $3.9500 | $3.8400 | $3.9500 | $3.9500 | $3.9600 | 6,480,900 | |
| 2026-07-29 | F34.SI | SGD | $3.9000 | $3.8400 | $3.9000 | $3.8900 | $3.9000 | 4,818,900 | |
| 2026-07-28 | F34.SI | SGD | $3.8700 | $3.8200 | $3.8800 | $3.8500 | $3.8700 | 3,444,100 | |
| 2026-07-27 | F34.SI | SGD | $3.8500 | $3.8300 | $3.9000 | $3.8500 | $3.8600 | 6,637,000 | |
| 2026-07-24 | F34.SI | SGD | $3.8900 | $3.8300 | $3.8900 | $3.8800 | $3.8900 | 4,014,200 |