Wilmar International Limited (F34.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 05:04PM SGT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 3.1600 | 3.1900 | 3.1500 | 3.1600 | 3.1600 | 6,238,000 |
| Jun 25, 2024 | 3.1600 | 3.1800 | 3.1400 | 3.1600 | 3.1600 | 9,080,300 |
| Jun 24, 2024 | 3.1200 | 3.1500 | 3.1000 | 3.1500 | 3.1500 | 4,061,272 |
| Jun 21, 2024 | 3.0900 | 3.1300 | 3.0900 | 3.1300 | 3.1300 | 12,657,400 |
| Jun 20, 2024 | 3.1000 | 3.1200 | 3.0900 | 3.1000 | 3.1000 | 1,989,400 |
| Jun 19, 2024 | 3.1100 | 3.1400 | 3.1000 | 3.1000 | 3.1000 | 3,024,100 |
| Jun 18, 2024 | 3.0900 | 3.1100 | 3.0800 | 3.0900 | 3.0900 | 3,548,900 |
| Jun 14, 2024 | 3.0800 | 3.0900 | 3.0700 | 3.0700 | 3.0700 | 3,075,400 |
| Jun 13, 2024 | 3.0700 | 3.1000 | 3.0700 | 3.0800 | 3.0800 | 3,169,400 |
| Jun 12, 2024 | 3.0900 | 3.1000 | 3.0700 | 3.0700 | 3.0700 | 4,372,900 |
| Jun 11, 2024 | 3.1000 | 3.1100 | 3.0800 | 3.0800 | 3.0800 | 4,966,400 |
| Jun 10, 2024 | 3.1000 | 3.1200 | 3.0900 | 3.1000 | 3.1000 | 2,379,200 |
| Jun 07, 2024 | 3.1000 | 3.1100 | 3.0900 | 3.1000 | 3.1000 | 3,459,300 |
| Jun 06, 2024 | 3.1300 | 3.1400 | 3.0800 | 3.1000 | 3.1000 | 6,188,700 |
| Jun 05, 2024 | 3.1200 | 3.1400 | 3.1100 | 3.1100 | 3.1100 | 5,325,200 |
| Jun 04, 2024 | 3.0800 | 3.1200 | 3.0700 | 3.1100 | 3.1100 | 5,209,700 |
| Jun 03, 2024 | 3.0900 | 3.1000 | 3.0700 | 3.0800 | 3.0800 | 4,673,800 |
| May 31, 2024 | 3.1000 | 3.1400 | 3.0900 | 3.0900 | 3.0900 | 25,094,300 |
| May 30, 2024 | 3.1100 | 3.1200 | 3.0900 | 3.1000 | 3.1000 | 7,509,000 |
| May 29, 2024 | 3.1400 | 3.1500 | 3.1200 | 3.1200 | 3.1200 | 4,588,700 |
| May 28, 2024 | 3.1300 | 3.1500 | 3.1200 | 3.1300 | 3.1300 | 2,910,100 |
| May 27, 2024 | 3.1300 | 3.1500 | 3.1100 | 3.1200 | 3.1200 | 2,281,000 |
| May 24, 2024 | 3.1200 | 3.1500 | 3.1200 | 3.1200 | 3.1200 | 3,292,500 |
| May 23, 2024 | 3.1300 | 3.1600 | 3.1300 | 3.1400 | 3.1400 | 5,093,200 |
| May 21, 2024 | 3.1300 | 3.1500 | 3.1200 | 3.1400 | 3.1400 | 5,292,100 |
| May 20, 2024 | 3.1600 | 3.1700 | 3.1200 | 3.1300 | 3.1300 | 8,523,800 |
| May 17, 2024 | 3.1600 | 3.1700 | 3.1400 | 3.1600 | 3.1600 | 4,847,587 |
| May 16, 2024 | 3.1800 | 3.2100 | 3.1500 | 3.1600 | 3.1600 | 7,771,000 |
| May 15, 2024 | 3.2100 | 3.2100 | 3.1700 | 3.1800 | 3.1800 | 3,006,400 |
| May 14, 2024 | 3.1900 | 3.2100 | 3.1800 | 3.2000 | 3.2000 | 3,194,500 |
| May 13, 2024 | 3.1700 | 3.1800 | 3.1400 | 3.1800 | 3.1800 | 4,095,700 |
| May 10, 2024 | 3.1800 | 3.2000 | 3.1600 | 3.1800 | 3.1800 | 4,813,900 |
| May 09, 2024 | 3.2000 | 3.2200 | 3.1500 | 3.1700 | 3.1700 | 10,071,700 |
| May 08, 2024 | 3.1800 | 3.2100 | 3.1700 | 3.2100 | 3.2100 | 3,161,400 |
| May 07, 2024 | 3.2200 | 3.2300 | 3.1800 | 3.1800 | 3.1800 | 6,312,800 |
| May 06, 2024 | 3.2200 | 3.2300 | 3.2000 | 3.2200 | 3.2200 | 3,833,000 |
| May 03, 2024 | 3.2300 | 3.2500 | 3.2100 | 3.2300 | 3.2300 | 6,096,100 |
| May 02, 2024 | 3.2000 | 3.2400 | 3.2000 | 3.2100 | 3.2100 | 6,851,900 |
| Apr 30, 2024 | 3.2800 | 3.2800 | 3.1700 | 3.2300 | 3.2300 | 17,279,900 |
| Apr 29, 2024 | 3.3900 | 3.3900 | 3.3200 | 3.3400 | 3.3400 | 6,119,600 |
| Apr 29, 2024 | 0.11 Dividend | |||||
| Apr 26, 2024 | 3.4700 | 3.5000 | 3.4500 | 3.4700 | 3.3600 | 4,230,800 |
| Apr 25, 2024 | 3.4900 | 3.5400 | 3.4600 | 3.5000 | 3.3890 | 6,733,500 |
| Apr 24, 2024 | 3.4700 | 3.5200 | 3.4600 | 3.4800 | 3.3697 | 7,657,700 |
| Apr 23, 2024 | 3.4600 | 3.4700 | 3.4200 | 3.4500 | 3.3406 | 5,453,800 |
| Apr 22, 2024 | 3.3900 | 3.4400 | 3.3700 | 3.4100 | 3.3019 | 4,318,400 |
| Apr 19, 2024 | 3.3800 | 3.4200 | 3.3600 | 3.4000 | 3.2922 | 3,253,400 |
| Apr 18, 2024 | 3.3900 | 3.4200 | 3.3500 | 3.3800 | 3.2729 | 3,476,200 |
| Apr 17, 2024 | 3.3700 | 3.3900 | 3.3400 | 3.3700 | 3.2632 | 4,052,700 |
| Apr 16, 2024 | 3.4600 | 3.4900 | 3.3500 | 3.3800 | 3.2729 | 7,553,600 |
| Apr 15, 2024 | 3.4900 | 3.5300 | 3.4800 | 3.4900 | 3.3794 | 4,731,100 |
| Apr 12, 2024 | 3.5200 | 3.5500 | 3.5100 | 3.5400 | 3.4278 | 2,877,000 |
| Apr 11, 2024 | 3.5100 | 3.5500 | 3.4900 | 3.5300 | 3.4181 | 4,015,700 |
| Apr 09, 2024 | 3.5000 | 3.5300 | 3.5000 | 3.5100 | 3.3987 | 3,082,700 |
| Apr 08, 2024 | 3.4500 | 3.4900 | 3.4400 | 3.4800 | 3.3697 | 2,659,800 |
| Apr 05, 2024 | 3.4700 | 3.4800 | 3.4400 | 3.4600 | 3.3503 | 3,736,300 |
| Apr 04, 2024 | 3.4900 | 3.5200 | 3.4800 | 3.4900 | 3.3794 | 2,273,400 |
| Apr 03, 2024 | 3.5300 | 3.5300 | 3.4500 | 3.4600 | 3.3503 | 3,546,600 |
| Apr 02, 2024 | 3.4400 | 3.5200 | 3.4300 | 3.5100 | 3.3987 | 6,308,000 |
| Apr 01, 2024 | 3.4600 | 3.4700 | 3.4200 | 3.4300 | 3.3213 | 2,113,300 |
| Mar 28, 2024 | 3.4700 | 3.4900 | 3.4300 | 3.4300 | 3.3213 | 4,615,500 |
| Mar 27, 2024 | 3.4400 | 3.4600 | 3.4100 | 3.4500 | 3.3406 | 4,446,800 |
| Mar 26, 2024 | 3.4000 | 3.4400 | 3.3800 | 3.4200 | 3.3116 | 3,570,000 |
| Mar 25, 2024 | 3.3900 | 3.4300 | 3.3800 | 3.3900 | 3.2825 | 2,515,100 |
| Mar 22, 2024 | 3.4500 | 3.4600 | 3.3700 | 3.3900 | 3.2825 | 7,293,500 |
| Mar 21, 2024 | 3.4400 | 3.5000 | 3.4100 | 3.4800 | 3.3697 | 6,815,300 |
| Mar 20, 2024 | 3.4400 | 3.4400 | 3.4000 | 3.4000 | 3.2922 | 1,853,600 |
| Mar 19, 2024 | 3.4100 | 3.4300 | 3.3700 | 3.4100 | 3.3019 | 3,329,800 |
| Mar 18, 2024 | 3.3900 | 3.4300 | 3.3900 | 3.4100 | 3.3019 | 2,777,800 |
| Mar 15, 2024 | 3.3500 | 3.4200 | 3.3400 | 3.3900 | 3.2825 | 15,282,300 |
| Mar 14, 2024 | 3.3600 | 3.4000 | 3.3400 | 3.3900 | 3.2825 | 5,702,300 |
| Mar 13, 2024 | 3.3900 | 3.4000 | 3.3100 | 3.3600 | 3.2535 | 6,152,600 |
| Mar 12, 2024 | 3.3800 | 3.4000 | 3.3700 | 3.3800 | 3.2729 | 3,320,500 |
| Mar 11, 2024 | 3.3400 | 3.3800 | 3.3400 | 3.3700 | 3.2632 | 2,725,486 |
| Mar 08, 2024 | 3.3900 | 3.4000 | 3.3600 | 3.3800 | 3.2729 | 3,634,900 |
| Mar 07, 2024 | 3.3900 | 3.4300 | 3.3400 | 3.3600 | 3.2535 | 6,972,800 |
| Mar 06, 2024 | 3.3200 | 3.4000 | 3.3000 | 3.3600 | 3.2535 | 5,767,300 |
| Mar 05, 2024 | 3.3600 | 3.3700 | 3.3200 | 3.3200 | 3.2148 | 4,728,600 |
| Mar 04, 2024 | 3.3500 | 3.3600 | 3.3300 | 3.3600 | 3.2535 | 6,602,700 |
| Mar 01, 2024 | 3.3700 | 3.3700 | 3.3200 | 3.3300 | 3.2244 | 4,587,460 |
| Feb 29, 2024 | 3.3500 | 3.3900 | 3.3200 | 3.3200 | 3.2148 | 10,903,500 |
| Feb 28, 2024 | 3.3700 | 3.4000 | 3.3300 | 3.3400 | 3.2341 | 5,509,600 |
| Feb 27, 2024 | 3.3700 | 3.3700 | 3.3200 | 3.3600 | 3.2535 | 5,344,500 |
| Feb 26, 2024 | 3.3800 | 3.3900 | 3.3300 | 3.3700 | 3.2632 | 3,885,400 |
| Feb 23, 2024 | 3.3800 | 3.4000 | 3.3200 | 3.3900 | 3.2825 | 5,449,100 |
| Feb 22, 2024 | 3.3300 | 3.4400 | 3.3000 | 3.4100 | 3.3019 | 10,673,700 |
| Feb 21, 2024 | 3.2500 | 3.3200 | 3.2400 | 3.2600 | 3.1567 | 6,179,100 |
| Feb 20, 2024 | 3.2600 | 3.2600 | 3.1900 | 3.2400 | 3.1373 | 3,495,600 |
| Feb 19, 2024 | 3.2500 | 3.2700 | 3.2300 | 3.2500 | 3.1470 | 3,081,400 |
| Feb 16, 2024 | 3.2000 | 3.2600 | 3.1800 | 3.2400 | 3.1373 | 7,220,500 |
| Feb 15, 2024 | 3.1600 | 3.1900 | 3.1300 | 3.1800 | 3.0792 | 5,223,900 |
| Feb 14, 2024 | 3.1600 | 3.1700 | 3.0700 | 3.1500 | 3.0501 | 6,857,100 |
| Feb 13, 2024 | 3.1300 | 3.2100 | 3.1300 | 3.1800 | 3.0792 | 6,454,900 |
| Feb 09, 2024 | 3.2400 | 3.2600 | 3.0900 | 3.1200 | 3.0211 | 13,112,100 |
| Feb 08, 2024 | 3.3300 | 3.3400 | 3.2500 | 3.2600 | 3.1567 | 5,383,600 |
| Feb 07, 2024 | 3.3200 | 3.3400 | 3.3000 | 3.3400 | 3.2341 | 6,260,800 |
| Feb 06, 2024 | 3.2500 | 3.2900 | 3.2300 | 3.2800 | 3.1760 | 4,658,300 |
| Feb 05, 2024 | 3.2900 | 3.3300 | 3.2200 | 3.2500 | 3.1470 | 7,028,700 |
| Feb 02, 2024 | 3.2900 | 3.3500 | 3.2600 | 3.3400 | 3.2341 | 5,492,500 |
| Feb 01, 2024 | 3.2900 | 3.3100 | 3.2800 | 3.2900 | 3.1857 | 3,822,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.