Wilmar Share Price History (SGX:F34)

SGX Listed Stock

WILMAR INTERNATIONAL LIMITED (SGX:F34)

SGD 4.400
+0.040 / +0.92%

Share Price as of: 2020-09-25 17:16

Market / ISIN Code: SGX Mainboard / SG1T56930848

GICS^® Sector / Industry Group / Industry: Consumer Staples / Food, Beverage & Tobacco / Food Products

WILMAR INTERNATIONAL LIMITED F34.SI Share Price Chart Loading In Progress ...

Trade Date		Open Price	Day High	Day Low	Closed Price	Change	%	Volume	Value	Short Sell Volume	BuyBack Volume
2020-09-25		4.380	4.440	4.370	4.400	0.040	0.9	7,447,000	32,866,057	-	-
2020-09-24		4.410	4.460	4.230	4.360	-0.020	-0.5	23,551,600	102,280,671	4,780,500	-
2020-09-23		-	-	-	4.380	-	-	0	0	-	-
2020-09-22		4.360	4.390	4.330	4.380	0.030	0.7	8,336,200	36,394,200	2,571,100	-
2020-09-21		4.390	4.450	4.350	4.350	-0.020	-0.5	9,170,800	40,288,562	1,253,400	-
2020-09-18		4.380	4.420	4.320	4.370	0.020	0.5	15,378,800	67,398,588	1,675,600	-
2020-09-17		4.500	4.560	4.330	4.350	0.050	1.2	25,161,700	111,502,713	6,062,500	-
2020-09-16		4.190	4.320	4.170	4.300	0.130	3.1	12,956,000	55,193,135	1,658,500	-
2020-09-15		4.140	4.200	4.120	4.170	0.020	0.5	10,642,000	44,358,803	687,500	-
2020-09-14		4.190	4.220	4.120	4.150	-0.050	-1.2	5,649,200	23,483,517	792,800	-
2020-09-11		4.170	4.200	4.090	4.200	0.030	0.7	13,290,200	55,192,607	578,500	-
2020-09-10		4.330	4.340	4.080	4.170	-0.160	-3.7	24,908,500	104,017,408	2,014,500	-
2020-09-09		4.350	4.360	4.290	4.330	-0.050	-1.1	10,923,900	47,226,764	1,846,200	-
2020-09-08		4.370	4.410	4.370	4.380	0.020	0.5	7,563,800	33,150,247	608,900	-
2020-09-07		4.380	4.400	4.360	4.360	-0.010	-0.2	4,693,400	20,553,757	862,900	-
2020-09-04		4.370	4.390	4.330	4.370	-0.080	-1.8	9,067,200	39,551,751	2,035,000	-
2020-09-03		4.460	4.470	4.410	4.450	-0.010	-0.2	6,350,900	28,148,522	1,031,200	-
2020-09-02		4.430	4.480	4.410	4.460	0.050	1.1	9,695,600	43,149,043	935,000	-
2020-09-01		4.350	4.420	4.340	4.410	0.050	1.1	8,827,600	38,805,741	1,198,200	-
2020-08-31		4.480	4.490	4.360	4.360	-0.090	-2.0	14,471,900	63,584,778	915,200	-
2020-08-28		4.470	4.530	4.440	4.450	0.020	0.5	16,539,221	74,257,136	925,900	-
2020-08-27		4.360	4.490	4.360	4.430	0.080	1.8	21,269,100	94,175,608	2,027,400	-
2020-08-26		4.350	4.430	4.330	4.350	0.020	0.5	25,884,400	113,403,485	2,987,700	-
2020-08-25		4.420	4.420	4.320	4.330	-0.090	-2.0	17,813,600	77,695,308	652,100	-
2020-08-24		4.470	4.500	4.400	4.420	-0.030	-0.7	20,433,000	90,871,037	1,882,200	-
2020-08-21		4.410	4.460	4.390	4.450	0.090	2.1	25,876,400	114,738,725	3,264,424	-
2020-08-20		4.500	4.500	4.310	4.360	-0.500	-10.3	236,442,900	1,039,332,269	11,462,300	-
2020-08-19	XD	4.750	4.880	4.750	4.860	0.090	1.9	7,825,100	37,906,046	1,924,300	-
2020-08-18	XD	4.740	4.850	4.740	4.770	0.020	0.4	6,465,000	30,944,306	740,500	-
2020-08-17	CD	4.810	4.870	4.740	4.750	-0.080	-1.7	7,241,000	34,684,809	686,600	-
2020-08-14	CD	4.890	4.890	4.810	4.830	-0.040	-0.8	5,433,300	26,291,147	843,900	-
2020-08-13	CD	4.830	4.920	4.800	4.870	0.080	1.7	10,988,500	53,497,847	1,701,500	-
2020-08-12	CD	4.670	4.830	4.660	4.790	0.100	2.1	12,672,600	60,459,253	1,492,700	-
2020-08-11		4.790	4.790	4.580	4.690	-0.110	-2.3	15,037,400	69,947,858	1,190,100	-
2020-08-07		4.910	4.950	4.800	4.800	0.010	0.2	9,533,700	46,252,706	1,309,000	-
2020-08-06		4.850	4.890	4.760	4.790	-0.020	-0.4	3,695,100	17,750,404	649,200	-
2020-08-05		4.690	4.860	4.660	4.810	0.150	3.2	12,308,800	59,089,720	3,503,900	-
2020-08-04		4.600	4.670	4.520	4.660	0.070	1.5	10,457,900	48,263,251	3,221,900	-
2020-08-03		4.710	4.710	4.550	4.590	-0.030	-0.6	9,304,100	42,746,395	1,323,100	-
2020-07-30		4.790	4.830	4.570	4.620	0.020	0.4	21,857,000	102,940,114	3,612,700	-
2020-07-29		4.450	4.660	4.440	4.600	0.150	3.4	15,750,000	72,279,866	3,725,000	-
2020-07-28		4.370	4.480	4.350	4.450	0.130	3.0	11,392,900	50,630,072	2,693,900	-
2020-07-27		4.340	4.370	4.310	4.320	0.030	0.7	4,984,300	21,628,098	902,900	-

Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.

Note Short Sell volume according to the Daily Short Sell Report published by SGX. For latest summary on short sell transactions, see SGX Top Short Sell Counters By Volume, SGX Top Short Sell Counters By Value.

Note Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market.

Change / %	> +5% price gain
	> -5% price loss

Short Sell Volume	> 30% of Total Volume
	> 50% of Total Volume

View the share price performance of SGX Consumer Staples sector stocks @ Market > Share Price Performance > Consumer Staples Sector

Your Say

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

SGX Market |

Stock / REIT Search

FTSE ST Indices & STI Constituents Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price