Wilmar Share Price History (SGX:F34)

SGX Listed Stock

WILMAR INTERNATIONAL LIMITED (SGX:F34)

SGD 4.290
+0.170 / +4.13%

Share Price as of: 2022-05-20 15:48

Market / ISIN Code: SGX Mainboard / SG1T56930848

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
2022-05-19		4.160	4.170	4.100	4.120	-0.090	-2.1	8,155,700	33,716,891	1,527,500	-
2022-05-18		4.180	4.230	4.150	4.210	0.040	1.0	9,609,800	40,274,215	1,075,600	-
2022-05-17		4.200	4.230	4.150	4.170	-0.020	-0.5	6,324,700	26,437,015	1,381,200	-
2022-05-13		4.160	4.190	4.120	4.190	0.060	1.5	5,892,800	24,554,160	1,015,900	-
2022-05-12		4.170	4.200	4.130	4.130	-0.070	-1.7	11,015,100	45,767,967	2,437,520	3,698,000
2022-05-11		4.170	4.220	4.170	4.200	0.020	0.5	6,117,000	25,646,146	1,444,900	-
2022-05-10		4.260	4.260	4.180	4.180	-0.110	-2.6	12,234,900	51,345,277	3,774,114	1,000,000
2022-05-09		4.330	4.350	4.290	4.290	-0.050	-1.2	5,710,400	24,610,191	2,397,100	1,002,700
2022-05-06		4.360	4.380	4.340	4.340	-0.040	-0.9	10,955,300	47,681,452	3,306,200	1,438,300
2022-05-05		4.440	4.480	4.380	4.380	-0.030	-0.7	6,143,300	27,080,466	1,837,200	1,800,800
2022-05-04		4.410	4.450	4.340	4.410	-0.030	-0.7	12,308,000	54,262,055	3,369,800	3,626,600
2022-04-29		4.390	4.470	4.350	4.440	0.080	1.8	7,250,700	32,106,002	1,980,800	-
2022-04-28		4.410	4.420	4.330	4.360	-0.030	-0.7	6,181,000	27,012,375	1,497,200	-
2022-04-27	XD	4.360	4.400	4.340	4.390	0.060	1.4	5,765,500	25,222,060	1,941,600	-
2022-04-26	XD	4.440	4.440	4.320	4.330	-0.140	-3.1	7,261,200	31,567,294	1,862,500	-
2022-04-25	CD	4.490	4.530	4.460	4.470	-0.070	-1.5	8,531,000	38,351,338	1,643,000	-
2022-04-22	CD	4.550	4.580	4.530	4.540	-0.050	-1.1	6,934,800	31,551,711	1,573,600	-
2022-04-21	CD	4.590	4.600	4.540	4.590	0.020	0.4	7,510,800	34,323,577	1,491,300	-
2022-04-20	CD	4.530	4.580	4.480	4.570	0.040	0.9	10,398,600	47,105,779	2,207,700	-
2022-04-19	CD	4.550	4.610	4.520	4.530	-	-	7,280,600	33,154,996	1,508,769	-
2022-04-18	CD	4.600	4.600	4.530	4.530	-0.050	-1.1	4,250,000	19,351,677	599,200	-
2022-04-14	CD	4.620	4.630	4.570	4.580	-0.040	-0.9	6,989,200	32,093,436	502,400	-
2022-04-13	CD	4.640	4.670	4.590	4.620	0.010	0.2	6,511,400	30,086,344	775,800	-
2022-04-12	CD	4.610	4.670	4.570	4.610	-0.010	-0.2	8,077,800	37,170,815	812,928	-
2022-04-11	CD	4.700	4.710	4.570	4.620	-0.080	-1.7	9,428,400	43,581,697	450,600	-
2022-04-08	CD	4.710	4.740	4.660	4.700	0.030	0.6	8,558,100	40,169,188	861,300	-
2022-04-07	CD	4.710	4.710	4.670	4.670	-0.060	-1.3	6,659,900	31,210,797	665,600	-
2022-04-06	CD	4.780	4.800	4.700	4.730	-0.050	-1.0	6,956,900	32,961,422	904,600	-
2022-04-05	CD	4.750	4.790	4.730	4.780	0.060	1.3	6,094,900	29,030,171	791,500	-
2022-04-04	CD	4.750	4.760	4.700	4.720	-	-	4,007,500	18,930,785	702,300	-
2022-04-01	CD	4.680	4.740	4.660	4.720	0.010	0.2	5,817,100	27,346,949	829,300	-
2022-03-31	CD	4.860	4.860	4.710	4.710	-0.130	-2.7	10,031,200	47,624,619	1,289,200	-
2022-03-30	CD	4.870	4.870	4.810	4.840	0.020	0.4	5,469,200	26,455,673	997,200	-
2022-03-29	CD	4.850	4.880	4.780	4.820	-0.040	-0.8	6,969,700	33,623,921	1,377,733	-
2022-03-28	CD	4.830	4.870	4.810	4.860	0.040	0.8	5,990,700	29,036,203	1,383,533	-
2022-03-25	CD	4.890	4.890	4.810	4.820	-0.050	-1.0	4,150,500	20,086,980	843,000	-
2022-03-24	CD	4.790	4.880	4.790	4.870	0.030	0.6	6,536,400	31,690,698	980,200	-
2022-03-23	CD	4.850	4.880	4.790	4.840	0.020	0.4	8,049,400	38,962,402	2,312,100	-
2022-03-22	CD	4.710	4.820	4.670	4.820	0.130	2.8	16,627,000	79,470,997	1,602,900	-
2022-03-21	CD	4.640	4.690	4.610	4.690	0.070	1.5	4,296,300	20,027,525	615,300	-

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

NEW:
Alpina (SGX:ZXY)
LS 2 Holdings (SGX:ENV)
Oiltek International (SGX:HQU)
iWOW Technology (SGX:NXR)
Yangzijiang Financial (SGX:YF8)
LHN Logistics (SGX:GIH)
5E Resources (SGX:NLC)
NIO Inc. (SGX:NIO)