Want to see SG:F34 full AI Analyst Report?
Wilmar International (F34) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.09 | 3.11 | 3.00 | 3.01 | 3.01 | -3.22% | 13,013,900 | 2.30 |
| Oct 29, 2026 | 3.15 | 3.24 | 3.11 | 3.11 | 3.11 | -4.89% | 10,539,000 | 1.89 |
| Oct 28, 2026 | 3.22 | 3.27 | 3.20 | 3.27 | 3.27 | +0.62% | 5,590,200 | 1.00 |
| Oct 27, 2026 | 3.30 | 3.30 | 3.24 | 3.25 | 3.25 | -1.81% | 5,074,000 | 0.90 |
| Oct 26, 2026 | 3.38 | 3.38 | 3.30 | 3.31 | 3.31 | -0.90% | 3,692,000 | 0.65 |
| Oct 23, 2026 | 3.33 | 3.37 | 3.31 | 3.34 | 3.34 | +0.91% | 6,514,800 | 1.16 |
| Oct 22, 2026 | 3.38 | 3.39 | 3.30 | 3.31 | 3.31 | -2.36% | 4,793,700 | 0.85 |
| Oct 21, 2026 | 3.35 | 3.39 | 3.29 | 3.39 | 3.39 | +0.30% | 4,907,200 | 0.87 |
| Oct 20, 2026 | 3.44 | 3.44 | 3.36 | 3.38 | 3.38 | -1.46% | 3,127,900 | 0.56 |
| Oct 19, 2026 | 3.48 | 3.49 | 3.43 | 3.43 | 3.43 | -0.29% | 3,148,600 | 0.56 |
| Oct 16, 2026 | 3.47 | 3.48 | 3.40 | 3.44 | 3.44 | -1.15% | 3,248,000 | 0.57 |
| Oct 15, 2026 | 3.48 | 3.51 | 3.45 | 3.48 | 3.48 | -0.85% | 5,304,800 | 0.94 |
| Oct 14, 2026 | 3.45 | 3.52 | 3.43 | 3.51 | 3.51 | +1.45% | 5,178,800 | 0.91 |
| Oct 13, 2026 | 3.50 | 3.51 | 3.44 | 3.46 | 3.46 | -0.57% | 3,291,200 | 0.57 |
| Oct 12, 2026 | 3.55 | 3.55 | 3.47 | 3.48 | 3.48 | -1.97% | 5,917,000 | 1.03 |
| Oct 09, 2026 | 3.58 | 3.59 | 3.52 | 3.55 | 3.55 | +0.57% | 6,833,400 | 1.19 |
| Oct 08, 2026 | 3.56 | 3.58 | 3.47 | 3.53 | 3.53 | -1.94% | 5,809,400 | 1.01 |
| Oct 07, 2026 | 3.60 | 3.64 | 3.55 | 3.60 | 3.60 | +0.00% | 4,373,300 | 0.76 |
| Oct 06, 2026 | 3.48 | 3.60 | 3.45 | 3.60 | 3.60 | +3.45% | 6,490,300 | 1.12 |
| Oct 05, 2026 | 3.50 | 3.52 | 3.44 | 3.48 | 3.48 | +0.29% | 6,671,000 | 1.15 |
| Oct 02, 2026 | 3.47 | 3.52 | 3.43 | 3.47 | 3.47 | -1.14% | 7,788,500 | 1.36 |
| Oct 01, 2026 | 3.58 | 3.60 | 3.49 | 3.51 | 3.51 | -2.77% | 7,032,200 | 1.23 |
| Sep 30, 2026 | 3.59 | 3.63 | 3.55 | 3.61 | 3.61 | +0.84% | 8,212,000 | 1.46 |
| Sep 29, 2026 | 3.67 | 3.67 | 3.57 | 3.58 | 3.58 | -0.83% | 5,159,300 | 0.92 |
| Sep 28, 2026 | 3.69 | 3.69 | 3.61 | 3.61 | 3.61 | -1.90% | 3,567,200 | 0.63 |
| Sep 25, 2026 | 3.65 | 3.69 | 3.61 | 3.68 | 3.68 | +0.82% | 4,662,700 | 0.82 |
| Sep 24, 2026 | 3.64 | 3.67 | 3.61 | 3.65 | 3.65 | -0.54% | 4,344,700 | 0.76 |
| Sep 23, 2026 | 3.64 | 3.67 | 3.60 | 3.67 | 3.67 | +0.55% | 7,290,800 | 1.27 |
| Sep 22, 2026 | 3.62 | 3.66 | 3.62 | 3.65 | 3.65 | +0.00% | 3,096,200 | 0.53 |
| Sep 21, 2026 | 3.70 | 3.70 | 3.63 | 3.65 | 3.65 | -0.82% | 3,111,182 | 0.53 |
| Sep 18, 2026 | 3.75 | 3.75 | 3.64 | 3.68 | 3.68 | -1.34% | 10,076,500 | 1.73 |
| Sep 17, 2026 | 3.71 | 3.75 | 3.69 | 3.73 | 3.73 | +0.54% | 4,570,900 | 0.79 |
| Sep 16, 2026 | 3.71 | 3.75 | 3.70 | 3.71 | 3.71 | +0.27% | 4,514,600 | 0.75 |
| Sep 15, 2026 | 3.72 | 3.72 | 3.68 | 3.70 | 3.70 | -0.54% | 3,976,900 | 0.66 |
| Sep 14, 2026 | 3.71 | 3.72 | 3.67 | 3.72 | 3.72 | +0.27% | 3,613,000 | 0.59 |
| Sep 11, 2026 | 3.73 | 3.73 | 3.68 | 3.71 | 3.71 | +0.00% | 3,625,900 | 0.59 |
| Sep 10, 2026 | 3.70 | 3.74 | 3.69 | 3.71 | 3.71 | -0.54% | 3,664,800 | 0.59 |
| Sep 09, 2026 | 3.75 | 3.76 | 3.70 | 3.73 | 3.73 | +0.00% | 5,460,400 | 0.88 |
| Sep 08, 2026 | 3.78 | 3.78 | 3.73 | 3.73 | 3.73 | -1.84% | 5,762,400 | 0.92 |
| Sep 07, 2026 | 3.79 | 3.82 | 3.77 | 3.80 | 3.80 | -0.52% | 2,814,200 | 0.44 |
| Sep 04, 2026 | 3.82 | 3.84 | 3.78 | 3.82 | 3.82 | -0.52% | 4,705,100 | 0.73 |
| Sep 03, 2026 | 3.87 | 3.87 | 3.81 | 3.84 | 3.84 | +0.00% | 3,245,400 | 0.50 |
| Sep 02, 2026 | 3.76 | 3.86 | 3.76 | 3.84 | 3.84 | +2.13% | 6,282,400 | 0.96 |
| Sep 01, 2026 | 3.87 | 3.87 | 3.74 | 3.76 | 3.76 | -2.08% | 10,609,500 | 1.64 |
| Aug 31, 2026 | 3.81 | 3.92 | 3.81 | 3.84 | 3.84 | +0.79% | 15,556,900 | 2.43 |
| Aug 28, 2026 | 3.79 | 3.81 | 3.74 | 3.81 | 3.81 | +1.06% | 4,796,800 | 0.74 |
| Aug 27, 2026 | 3.68 | 3.78 | 3.68 | 3.77 | 3.77 | +0.53% | 7,253,200 | 1.13 |
| Aug 26, 2026 | 3.75 | 3.76 | 3.72 | 3.75 | 3.75 | +0.00% | 4,810,500 | 0.69 |
| Aug 25, 2026 | 3.73 | 3.76 | 3.71 | 3.75 | 3.75 | -0.27% | 3,653,400 | 0.50 |
| Aug 24, 2026 | 3.75 | 3.80 | 3.73 | 3.76 | 3.76 | +1.35% | 5,559,100 | 0.77 |