Wilmar Intl
F34.SI · Yahoo Finance · Daily prices
SGD 3.68
Close on 2026-09-18
Price source and timing
Collected 19 Sep 2026, 09:45 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.
The latest available daily price is more than four days old.
Latest candle selected. Tap or point to inspect another day; arrow keys also work when the chart is focused.
Recent daily OHLC and volume
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | 3.750 | 3.750 | 3.640 | 3.680 | 10,076,500 |
| 2026-09-17 | 3.710 | 3.750 | 3.690 | 3.730 | 4,570,900 |
| 2026-09-16 | 3.710 | 3.750 | 3.700 | 3.710 | 4,514,600 |
| 2026-09-15 | 3.720 | 3.720 | 3.680 | 3.700 | 3,976,900 |
| 2026-09-14 | 3.710 | 3.720 | 3.670 | 3.720 | 3,613,000 |
| 2026-09-11 | 3.730 | 3.730 | 3.680 | 3.710 | 3,625,900 |
| 2026-09-10 | 3.700 | 3.740 | 3.690 | 3.710 | 3,664,800 |
| 2026-09-09 | 3.750 | 3.760 | 3.700 | 3.730 | 5,460,400 |
| 2026-09-08 | 3.780 | 3.780 | 3.730 | 3.730 | 5,762,400 |
| 2026-09-07 | 3.790 | 3.820 | 3.770 | 3.800 | 2,814,200 |
| 2026-09-04 | 3.820 | 3.840 | 3.780 | 3.820 | 4,705,100 |
| 2026-09-03 | 3.870 | 3.870 | 3.810 | 3.840 | 3,245,400 |
| 2026-09-02 | 3.760 | 3.860 | 3.760 | 3.840 | 6,282,400 |
| 2026-09-01 | 3.870 | 3.870 | 3.740 | 3.760 | 10,609,500 |
| 2026-08-31 | 3.810 | 3.920 | 3.810 | 3.840 | 15,556,900 |
| 2026-08-28 | 3.790 | 3.810 | 3.740 | 3.810 | 4,796,800 |
| 2026-08-27 | 3.680 | 3.780 | 3.680 | 3.770 | 7,253,200 |
| 2026-08-26 | 3.750 | 3.760 | 3.720 | 3.750 | 4,810,500 |
| 2026-08-25 | 3.730 | 3.760 | 3.710 | 3.750 | 3,653,400 |
| 2026-08-24 | 3.750 | 3.800 | 3.730 | 3.760 | 5,559,100 |
| 2026-08-21 | 3.680 | 3.780 | 3.680 | 3.710 | 11,928,500 |
| 2026-08-20 | 3.650 | 3.700 | 3.630 | 3.660 | 4,771,000 |
| 2026-08-19 | 3.630 | 3.680 | 3.610 | 3.640 | 6,525,700 |
| 2026-08-18 | 3.640 | 3.720 | 3.580 | 3.700 | 7,619,000 |
| 2026-08-17 | 3.700 | 3.730 | 3.630 | 3.670 | 10,715,000 |
| 2026-08-14 | 3.680 | 3.760 | 3.650 | 3.750 | 6,684,397 |
| 2026-08-13 | 3.950 | 3.950 | 3.690 | 3.710 | 12,527,600 |
| 2026-08-12 | 3.940 | 3.990 | 3.920 | 3.940 | 4,052,000 |
| 2026-08-11 | 3.900 | 3.980 | 3.880 | 3.960 | 5,302,800 |
| 2026-08-07 | 3.970 | 3.980 | 3.900 | 3.940 | 3,534,700 |
| 2026-08-06 | 3.950 | 3.990 | 3.920 | 3.960 | 4,635,500 |
| 2026-08-05 | 3.960 | 3.970 | 3.920 | 3.970 | 4,241,300 |
| 2026-08-04 | 3.980 | 4.000 | 3.900 | 3.900 | 4,233,200 |
| 2026-08-03 | 3.940 | 3.960 | 3.910 | 3.960 | 6,677,200 |
| 2026-07-31 | 3.880 | 3.950 | 3.870 | 3.930 | 6,332,700 |
| 2026-07-30 | 3.840 | 3.950 | 3.840 | 3.950 | 6,480,900 |
| 2026-07-29 | 3.870 | 3.900 | 3.840 | 3.900 | 4,818,900 |
| 2026-07-28 | 3.820 | 3.880 | 3.820 | 3.870 | 3,444,100 |
| 2026-07-27 | 3.860 | 3.900 | 3.830 | 3.850 | 6,637,000 |
| 2026-07-24 | 3.860 | 3.890 | 3.830 | 3.890 | 4,014,200 |
| 2026-07-23 | 3.920 | 3.920 | 3.840 | 3.860 | 3,771,100 |
| 2026-07-22 | 3.920 | 3.920 | 3.850 | 3.900 | 3,840,700 |
| 2026-07-21 | 3.880 | 3.950 | 3.880 | 3.910 | 6,437,400 |
| 2026-07-20 | 3.890 | 3.910 | 3.850 | 3.880 | 4,280,800 |
| 2026-07-17 | 3.880 | 3.900 | 3.830 | 3.870 | 5,156,400 |
| 2026-07-16 | 3.930 | 3.950 | 3.870 | 3.900 | 8,594,600 |
| 2026-07-15 | 3.830 | 3.920 | 3.830 | 3.910 | 7,099,200 |
| 2026-07-14 | 3.790 | 3.890 | 3.790 | 3.890 | 6,253,200 |
| 2026-07-13 | 3.810 | 3.870 | 3.810 | 3.870 | 7,014,900 |
| 2026-07-10 | 3.860 | 3.860 | 3.790 | 3.850 | 5,056,700 |
| 2026-07-09 | 3.800 | 3.860 | 3.780 | 3.810 | 6,545,400 |
| 2026-07-08 | 3.780 | 3.800 | 3.730 | 3.790 | 6,701,000 |
| 2026-07-07 | 3.730 | 3.750 | 3.710 | 3.750 | 4,584,100 |
| 2026-07-06 | 3.730 | 3.730 | 3.670 | 3.720 | 6,065,500 |
| 2026-07-03 | 3.700 | 3.730 | 3.670 | 3.720 | 2,566,100 |
| 2026-07-02 | 3.680 | 3.700 | 3.650 | 3.700 | 5,425,900 |
| 2026-07-01 | 3.640 | 3.640 | 3.570 | 3.630 | 4,890,700 |
| 2026-06-30 | 3.670 | 3.680 | 3.560 | 3.610 | 8,219,800 |
| 2026-06-29 | 3.680 | 3.690 | 3.620 | 3.670 | 5,961,000 |
| 2026-06-26 | 3.700 | 3.700 | 3.610 | 3.660 | 7,713,300 |