Unlock stock picks and a broker-level newsfeed that powers Wall Street.

SES - Delayed Quote SGD

Wilmar International Limited (F34.SI)

Compare
3.0900
-0.0300
(-0.96%)
At close: 5:08:44 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20253.12003.12003.08003.09003.09008,216,200
Apr 16, 20253.08003.13003.07003.12003.12006,833,600
Apr 15, 20253.15003.17003.07003.09003.090010,515,000
Apr 14, 20253.16003.19003.14003.15003.15009,678,300
Apr 11, 20253.11003.17003.08003.14003.14007,674,300
Apr 10, 20253.12003.17003.10003.15003.15007,576,300
Apr 9, 20253.05003.07003.02003.06003.06007,183,000
Apr 8, 20253.06003.12003.01003.09003.090013,773,400
Apr 7, 20253.18003.18003.01003.08003.080015,880,000
Apr 4, 20253.32003.33003.27003.27003.27008,153,300
Apr 3, 20253.31003.34003.30003.33003.33004,111,500
Apr 2, 20253.34003.35003.30003.33003.33004,846,200
Apr 1, 20253.32003.35003.31003.32003.32007,293,000
Mar 28, 20253.34003.38003.33003.35003.35004,107,800
Mar 27, 20253.31003.34003.31003.33003.33003,803,100
Mar 26, 20253.32003.35003.30003.33003.33005,149,300
Mar 25, 20253.34003.34003.30003.30003.30005,593,800
Mar 24, 20253.32003.34003.27003.31003.31004,903,400
Mar 21, 20253.30003.31003.26003.29003.29005,958,900
Mar 20, 20253.29003.32003.28003.29003.29003,633,000
Mar 19, 20253.27003.30003.25003.28003.28003,422,000
Mar 18, 20253.34003.34003.27003.29003.29003,975,500
Mar 17, 20253.31003.35003.29003.29003.29005,321,100
Mar 14, 20253.25003.30003.25003.30003.30005,553,700
Mar 13, 20253.25003.28003.22003.24003.24003,601,800
Mar 12, 20253.21003.27003.20003.25003.25004,521,500
Mar 11, 20253.25003.27003.21003.22003.22009,056,400
Mar 10, 20253.29003.32003.25003.25003.25003,413,400
Mar 7, 20253.27003.30003.25003.27003.27004,365,900
Mar 6, 20253.24003.29003.23003.29003.29007,365,500
Mar 5, 20253.23003.24003.21003.22003.22004,048,900
Mar 4, 20253.25003.27003.21003.23003.23006,090,300
Mar 3, 20253.24003.27003.22003.24003.24007,968,000
Feb 28, 20253.16003.22003.16003.21003.210011,442,600
Feb 27, 20253.15003.18003.13003.18003.18004,991,000
Feb 26, 20253.12003.18003.12003.16003.16003,453,300
Feb 25, 20253.17003.21003.13003.13003.13005,256,100
Feb 24, 20253.09003.24003.09003.18003.18009,070,200
Feb 21, 20253.14003.18003.06003.08003.080018,905,100
Feb 20, 20253.15003.23003.13003.21003.21008,313,400
Feb 19, 20253.23003.24003.16003.18003.18008,297,900
Feb 18, 20253.27003.29003.25003.26003.26003,194,000
Feb 17, 20253.27003.28003.26003.27003.27001,541,400
Feb 14, 20253.27003.29003.25003.27003.27003,224,300
Feb 13, 20253.28003.30003.27003.29003.29004,387,700
Feb 12, 20253.28003.30003.26003.30003.30002,775,800
Feb 11, 20253.23003.28003.23003.27003.27006,087,300
Feb 10, 20253.25003.25003.21003.24003.24003,407,200
Feb 7, 20253.28003.28003.18003.25003.25005,870,200
Feb 6, 20253.25003.28003.20003.26003.260011,731,200
Feb 5, 20253.20003.25003.20003.25003.25008,118,700
Feb 4, 20253.20003.20003.16003.18003.18004,757,400
Feb 3, 20253.14003.19003.12003.16003.16008,875,900
Jan 31, 20253.05003.13003.05003.12003.12007,133,900
Jan 28, 20253.06003.08003.04003.04003.04002,064,700
Jan 27, 20253.07003.08003.05003.05003.05002,104,600
Jan 24, 20253.10003.10003.05003.07003.07002,929,500
Jan 23, 20253.07003.08003.06003.07003.07002,046,200
Jan 22, 20253.10003.10003.06003.06003.06003,006,900
Jan 21, 20253.08003.09003.05003.08003.08004,115,600
Jan 20, 20253.08003.09003.06003.06003.06001,167,100
Jan 17, 20253.05003.09003.04003.08003.08003,865,800
Jan 16, 20253.07003.08003.05003.07003.07002,770,700
Jan 15, 20253.08003.09003.04003.04003.04003,279,300
Jan 14, 20253.01003.07003.01003.06003.06004,181,400
Jan 13, 20253.04003.04003.01003.01003.01002,825,400
Jan 10, 20253.03003.04003.02003.03003.03003,497,500
Jan 9, 20253.06003.07003.04003.04003.04002,509,700
Jan 8, 20253.10003.11003.05003.05003.05004,574,000
Jan 7, 20253.10003.11003.07003.10003.10003,288,900
Jan 6, 20253.12003.12003.09003.10003.10002,644,300
Jan 3, 20253.09003.10003.08003.10003.10001,520,300
Jan 2, 20253.10003.10003.07003.08003.08003,136,000
Dec 31, 20243.09003.10003.06003.10003.10002,677,300
Dec 30, 20243.08003.09003.07003.09003.09002,988,900
Dec 27, 20243.06003.09003.05003.07003.07002,918,400
Dec 26, 20243.04003.06003.03003.04003.04001,388,200
Dec 24, 20243.01003.05003.01003.03003.03001,776,400
Dec 23, 20243.01003.02002.99003.01003.01002,775,200
Dec 20, 20243.01003.02003.00003.00003.00009,507,571
Dec 19, 20243.02003.03003.01003.01003.01003,351,300
Dec 18, 20243.04003.05003.03003.04003.04002,234,600
Dec 17, 20243.03003.05003.03003.04003.04002,523,700
Dec 16, 20243.04003.04003.02003.02003.02006,906,000
Dec 13, 20243.07003.07003.05003.05003.05003,175,100
Dec 12, 20243.08003.09003.06003.06003.06003,237,900
Dec 11, 20243.10003.10003.07003.08003.08003,576,000
Dec 10, 20243.07003.10003.07003.09003.09003,495,900
Dec 9, 20243.07003.09003.06003.07003.07004,144,500
Dec 6, 20243.11003.11003.07003.07003.07003,037,600
Dec 5, 20243.10003.13003.09003.10003.10002,958,900
Dec 4, 20243.12003.14003.09003.10003.10003,700,300
Dec 3, 20243.12003.15003.11003.13003.13004,927,400
Dec 2, 20243.10003.12003.09003.10003.10002,184,300
Nov 29, 20243.05003.08003.04003.08003.08005,704,300
Nov 28, 20243.05003.07003.04003.06003.06005,262,600
Nov 27, 20243.06003.07003.04003.04003.04007,920,200
Nov 26, 20243.08003.10003.06003.06003.06004,461,183
Nov 25, 20243.09003.10003.07003.10003.100014,331,900
Nov 22, 20243.08003.10003.08003.08003.08003,032,000
Nov 21, 20243.10003.11003.07003.07003.07003,482,400
Nov 20, 20243.12003.13003.10003.10003.10001,741,900
Nov 19, 20243.10003.12003.09003.10003.10003,210,700
Nov 18, 20243.06003.11003.06003.10003.10002,481,800
Nov 15, 20243.07003.09003.05003.06003.06004,716,100
Nov 14, 20243.08003.09003.06003.07003.07004,199,500
Nov 13, 20243.09003.10003.08003.08003.08004,141,100
Nov 12, 20243.08003.11003.08003.10003.10003,574,900
Nov 11, 20243.14003.16003.09003.09003.09005,139,200
Nov 8, 20243.13003.18003.13003.14003.14004,042,400
Nov 7, 20243.13003.17003.12003.13003.13008,706,200
Nov 6, 20243.13003.15003.09003.12003.12004,252,500
Nov 5, 20243.09003.14003.08003.13003.13003,956,900
Nov 4, 20243.09003.12003.08003.09003.09003,286,200
Nov 1, 20243.14003.14003.06003.08003.08009,087,900
Oct 30, 20243.20003.23003.16003.20003.20004,404,600
Oct 29, 20243.23003.23003.20003.22003.22005,239,500
Oct 28, 20243.26003.26003.21003.23003.23002,272,600
Oct 25, 20243.29003.30003.24003.25003.25003,509,300
Oct 24, 20243.27003.30003.27003.28003.28002,311,400
Oct 23, 20243.29003.31003.26003.27003.27002,334,200
Oct 22, 20243.28003.30003.26003.27003.27003,496,200
Oct 21, 20243.30003.33003.29003.32003.32002,638,300
Oct 18, 20243.30003.31003.27003.28003.28004,108,100
Oct 17, 20243.28003.32003.26003.31003.31003,309,000
Oct 16, 20243.30003.32003.26003.26003.26005,592,100
Oct 15, 20243.34003.38003.28003.30003.30003,261,300
Oct 14, 20243.30003.36003.30003.35003.35002,621,400
Oct 11, 20243.33003.34003.29003.30003.30004,066,600
Oct 10, 20243.34003.37003.32003.34003.34004,273,200
Oct 9, 20243.36003.38003.30003.32003.32004,297,800
Oct 8, 20243.43003.45003.34003.34003.34009,458,700
Oct 7, 20243.36003.47003.36003.41003.410012,639,600
Oct 4, 20243.29003.35003.29003.34003.34004,423,400
Oct 3, 20243.29003.33003.26003.29003.29005,090,900
Oct 2, 20243.21003.34003.21003.30003.30007,256,400
Oct 1, 20243.33003.33003.24003.25003.25007,004,400
Sep 30, 20243.38003.41003.32003.35003.35008,800,100
Sep 27, 20243.15003.42003.15003.36003.360020,446,300
Sep 26, 20243.18003.18003.14003.14003.14003,513,000
Sep 25, 20243.18003.18003.15003.17003.17003,796,800
Sep 24, 20243.15003.19003.14003.16003.16006,333,100
Sep 23, 20243.15003.16003.12003.15003.15002,774,897
Sep 20, 20243.19003.19003.14003.14003.14007,901,000
Sep 19, 20243.17003.19003.14003.18003.18005,159,300
Sep 18, 20243.18003.20003.16003.16003.16002,954,600
Sep 17, 20243.13003.18003.13003.17003.17005,983,600
Sep 16, 20243.13003.15003.11003.14003.14002,408,600
Sep 13, 20243.14003.15003.11003.12003.12002,724,500
Sep 12, 20243.10003.12003.09003.12003.12003,801,400
Sep 11, 20243.09003.14003.09003.09003.09005,580,200
Sep 10, 20243.15003.15003.08003.09003.09005,271,800
Sep 9, 20243.10003.15003.10003.14003.14002,930,700
Sep 6, 20243.09003.12003.09003.11003.11003,317,300
Sep 5, 20243.13003.14003.08003.11003.11005,575,600
Sep 4, 20243.14003.15003.09003.11003.11004,733,800
Sep 3, 20243.14003.16003.13003.14003.14004,271,300
Sep 2, 20243.13003.15003.12003.14003.14002,733,200
Aug 30, 20243.13003.17003.13003.14003.14009,290,400
Aug 29, 20243.13003.14003.10003.12003.12003,535,400
Aug 28, 20243.17003.17003.12003.15003.15002,398,700
Aug 27, 20243.15003.20003.15003.17003.17004,701,500
Aug 26, 20243.15003.18003.15003.17003.17003,617,400
Aug 23, 20243.12003.16003.11003.13003.13003,633,900
Aug 22, 20243.07003.17003.06003.15003.15005,099,100
Aug 21, 20243.06003.08003.05003.08003.08004,188,300
Aug 20, 2024 0.0600 Dividend
Aug 20, 20243.08003.10003.05003.08003.08004,361,800
Aug 19, 20243.13003.14003.09003.11003.05003,667,300
Aug 16, 20243.13003.14003.11003.13003.06963,403,300
Aug 15, 20243.09003.15003.09003.12003.05983,895,200
Aug 14, 20243.06003.11003.06003.09003.03045,531,500
Aug 13, 20243.04003.05003.00003.01002.95196,599,300
Aug 12, 20243.05003.06003.02003.04002.98143,806,000
Aug 8, 20243.06003.09003.04003.07003.01082,703,300
Aug 7, 20243.04003.09003.03003.07003.01085,257,700
Aug 6, 20243.10003.11003.01003.01002.95199,637,800
Aug 5, 20243.15003.16003.07003.09003.030410,402,300
Aug 2, 20243.15003.20003.15003.19003.12854,525,900
Aug 1, 20243.18003.18003.16003.17003.10883,461,000
Jul 31, 20243.17003.19003.14003.18003.11865,245,800
Jul 30, 20243.12003.17003.12003.16003.09906,280,700
Jul 29, 20243.11003.15003.11003.11003.05004,487,900
Jul 26, 20243.12003.13003.09003.10003.04023,874,400
Jul 25, 20243.09003.14003.08003.10003.04026,451,400
Jul 24, 20243.10003.11003.09003.10003.04021,852,600
Jul 23, 20243.10003.12003.09003.10003.04022,105,800
Jul 22, 20243.10003.11003.09003.10003.04022,654,000
Jul 19, 20243.12003.12003.10003.10003.04024,614,300
Jul 18, 20243.15003.16003.12003.13003.06963,221,400
Jul 17, 20243.14003.16003.13003.16003.09903,007,700
Jul 16, 20243.13003.14003.11003.12003.05982,347,100
Jul 15, 20243.17003.17003.13003.14003.07943,536,600
Jul 12, 20243.12003.18003.12003.17003.108810,142,900
Jul 11, 20243.11003.14003.10003.10003.04027,681,600
Jul 10, 20243.12003.13003.10003.12003.05984,661,100
Jul 9, 20243.11003.14003.10003.12003.05983,786,500
Jul 8, 20243.10003.13003.10003.12003.05982,625,100
Jul 5, 20243.13003.14003.11003.12003.05982,657,600
Jul 4, 20243.13003.15003.10003.12003.05985,055,600
Jul 3, 20243.08003.12003.08003.12003.05986,071,300
Jul 2, 20243.09003.10003.07003.07003.01086,863,100
Jul 1, 20243.10003.11003.08003.09003.03044,705,300
Jun 28, 20243.11003.13003.09003.10003.04026,296,600
Jun 27, 20243.14003.17003.13003.13003.06968,810,700
Jun 26, 20243.16003.19003.15003.16003.09906,238,000
Jun 25, 20243.16003.18003.14003.16003.09909,080,300
Jun 24, 20243.12003.15003.10003.15003.08924,061,272
Jun 21, 20243.09003.13003.09003.13003.069612,657,400
Jun 20, 20243.10003.12003.09003.10003.04021,989,400
Jun 19, 20243.11003.14003.10003.10003.04023,024,100
Jun 18, 20243.09003.11003.08003.09003.03043,548,900
Jun 14, 20243.08003.09003.07003.07003.01083,075,400
Jun 13, 20243.07003.10003.07003.08003.02063,169,400
Jun 12, 20243.09003.10003.07003.07003.01084,372,900
Jun 11, 20243.10003.11003.08003.08003.02064,966,400
Jun 10, 20243.10003.12003.09003.10003.04022,379,200
Jun 7, 20243.10003.11003.09003.10003.04023,459,300
Jun 6, 20243.13003.14003.08003.10003.04026,188,700
Jun 5, 20243.12003.14003.11003.11003.05005,325,200
Jun 4, 20243.08003.12003.07003.11003.05005,209,700
Jun 3, 20243.09003.10003.07003.08003.02064,673,800
May 31, 20243.10003.14003.09003.09003.030425,094,300
May 30, 20243.11003.12003.09003.10003.04027,509,000
May 29, 20243.14003.15003.12003.12003.05984,588,700
May 28, 20243.13003.15003.12003.13003.06962,910,100
May 27, 20243.13003.15003.11003.12003.05982,281,000
May 24, 20243.12003.15003.12003.12003.05983,292,500
May 23, 20243.13003.16003.13003.14003.07945,093,200
May 21, 20243.13003.15003.12003.14003.07945,292,100
May 20, 20243.16003.17003.12003.13003.06968,523,800
May 17, 20243.16003.17003.14003.16003.09904,847,587
May 16, 20243.18003.21003.15003.16003.09907,771,000
May 15, 20243.21003.21003.17003.18003.11863,006,400
May 14, 20243.19003.21003.18003.20003.13833,194,500
May 13, 20243.17003.18003.14003.18003.11864,095,700
May 10, 20243.18003.20003.16003.18003.11864,813,900
May 9, 20243.20003.22003.15003.17003.108810,071,700
May 8, 20243.18003.21003.17003.21003.14813,161,400
May 7, 20243.22003.23003.18003.18003.11866,312,800
May 6, 20243.22003.23003.20003.22003.15793,833,000
May 3, 20243.23003.25003.21003.23003.16776,096,100
May 2, 20243.20003.24003.20003.21003.14816,851,900
Apr 30, 20243.28003.28003.17003.23003.167717,279,900
Apr 29, 2024 0.1100 Dividend
Apr 29, 20243.39003.39003.32003.34003.27566,119,600
Apr 26, 20243.47003.50003.45003.47003.29524,230,800
Apr 25, 20243.49003.54003.46003.50003.32376,733,500
Apr 24, 20243.47003.52003.46003.48003.30477,657,700
Apr 23, 20243.46003.47003.42003.45003.27625,453,800
Apr 22, 20243.39003.44003.37003.41003.23824,318,400
Apr 19, 20243.38003.42003.36003.40003.22873,253,400
Apr 18, 20243.39003.42003.35003.38003.20973,476,200
Apr 17, 20243.37003.39003.34003.37003.20024,052,700

Related Tickers

F99.SI Fraser and Neave, Limited
1.2000
+0.84%
 
Q01.SI QAF Limited
0.8550
0.00%
 
EB5.SI First Resources Limited
1.4800
-2.63%
 
1961.KL IOI Corporation Berhad
3.5900
0.00%
 
0142.HK FIRST PACIFIC
4.850
+3.41%
 
Y03.SI Yeo Hiap Seng Limited
0.5550
+2.78%
 
OTS.SI OTS Holdings Limited
0.1000
-9.09%
 
0345.HK VITASOY INT'L
9.950
-1.49%
 
4707.KL Nestlé (Malaysia) Berhad
81.60
+5.92%
 
300999.SZ Yihai Kerry Arawana Holdings Co., Ltd
32.05
-0.25%