SGX · F34 · stock
Wilmar International Limited (F34) stock price history
Every SGX trading session of Wilmar International Limited from Jul 17, 2006 to Sep 28, 2026: 5,076 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
F34 adjusted close, 2006 to 2026
- SGD 4.36
- All time high, 2010
- SGD 3.95
- 52 week high, SGD 2.70 low
- 5,076
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
F34 key facts
- Wilmar International Limited (F34) closed at SGD 3.61 on Sep 28, 2026 on SGX.
- F34's all time high close is SGD 4.36, set on Jan 12, 2010; its all time low close is SGD 0.5462 on Aug 8, 2006.
- F34's 52 week range is SGD 2.70 to SGD 3.95.
- F34 returned +31.8% over the year to Sep 28, 2026 and +7.6% over five years.
- Over ten years F34 returned +65%, +5.1% a year compounded.
- F34's deepest drawdown was -67.9% from Jan 10, 2008 to Oct 8, 2008.
- DataCedar holds 5,076 daily sessions of F34 history from Jul 17, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
F34 price chart, 2006 to 2026
F34 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.2% |
| 3 months | -0.0% |
| 6 months | -0.9% |
| Year to date | +21.6% |
| 1 year | +31.8% |
| 3 years | +11.4% |
| 5 years | +7.6% |
| 10 years | +65.0% |
| Since Jul 17, 2006 | +466.9% |
| Compound annual growth, 20.2 years | +9.0% |
F34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SGD 4.36 on Jan 12, 2010
- All time low close
- SGD 0.5462 on Aug 8, 2006
- 52 week high
- SGD 3.95 on Aug 4, 2026
- 52 week low
- SGD 2.70 on Sep 29, 2025
- Deepest drawdown
- -67.9% from Jan 10, 2008 to Oct 8, 2008, recovered Jul 17, 2009
- Best single session
- +21.7% on Oct 9, 2008
- Worst single session
- -15.0% on Aug 8, 2006
- Volatility, 1 year annualised
- 22.7%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2006
- 5.7×
- Best calendar year
- 2009, +134%
- Worst calendar year
- 2008, -47%
F34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Jul 17, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SGD 2.96 | SGD 3.95 | SGD 2.92 | SGD 3.61 | +22.0% | 1.4B | 186 |
| 2025 | SGD 2.84 | SGD 3.24 | SGD 2.67 | SGD 2.96 | +4.1% | 1.6B | 252 |
| 2024 | SGD 3.11 | SGD 3.18 | SGD 2.68 | SGD 2.84 | -8.6% | 1.3B | 252 |
| 2023 | SGD 3.45 | SGD 3.58 | SGD 2.95 | SGD 3.11 | -10.5% | 1.4B | 249 |
| 2022 | SGD 3.32 | SGD 3.92 | SGD 2.89 | SGD 3.48 | +4.6% | 1.7B | 250 |
| 2021 | SGD 3.59 | SGD 4.35 | SGD 3.19 | SGD 3.32 | -8.8% | 1.8B | 253 |
| 2020 | SGD 3.09 | SGD 3.78 | SGD 2.11 | SGD 3.64 | +18.6% | 2.5B | 252 |
| 2019 | SGD 2.26 | SGD 3.18 | SGD 2.23 | SGD 3.07 | +35.7% | 1.4B | 253 |
| 2018 | SGD 2.18 | SGD 2.38 | SGD 2.09 | SGD 2.26 | +4.3% | 1.4B | 251 |
| 2017 | SGD 2.47 | SGD 2.75 | SGD 2.15 | SGD 2.17 | -12.1% | 1.6B | 250 |
| 2016 | SGD 1.98 | SGD 2.59 | SGD 1.75 | SGD 2.47 | +25.0% | 1.9B | 252 |
| 2015 | SGD 2.13 | SGD 2.28 | SGD 1.65 | SGD 1.97 | -6.9% | 1.7B | 249 |
| 2014 | SGD 2.20 | SGD 2.28 | SGD 1.91 | SGD 2.12 | -3.1% | 1.5B | 252 |
| 2013 | SGD 2.13 | SGD 2.47 | SGD 1.93 | SGD 2.19 | +4.2% | 2B | 250 |
| 2012 | SGD 3.12 | SGD 3.76 | SGD 1.88 | SGD 2.10 | -32.4% | 2.7B | 251 |
| 2011 | SGD 3.48 | SGD 3.69 | SGD 2.72 | SGD 3.11 | -10.3% | 2B | 250 |
| 2010 | SGD 3.91 | SGD 4.43 | SGD 3.21 | SGD 3.46 | -11.3% | 2.2B | 252 |
| 2009 | SGD 1.68 | SGD 4.25 | SGD 1.55 | SGD 3.91 | +134.4% | 2.3B | 251 |
| 2008 | SGD 3.16 | SGD 3.37 | SGD 1.04 | SGD 1.67 | -47.3% | 2.5B | 252 |
| 2007 | SGD 1.46 | SGD 3.17 | SGD 1.27 | SGD 3.17 | +123.0% | 224M | 250 |
| 2006 | SGD 0.6134 | SGD 1.44 | SGD 0.5375 | SGD 1.42 | n/a | 7.2M | 119 |
F34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SGD 3.61 | -6.0% |
| August 2026 | SGD 3.84 | -1.0% |
| July 2026 | SGD 3.88 | +8.9% |
| June 2026 | SGD 3.56 | +0.6% |
| May 2026 | SGD 3.54 | -0.6% |
| April 2026 | SGD 3.56 | -3.8% |
| March 2026 | SGD 3.70 | +9.4% |
| February 2026 | SGD 3.38 | +3.8% |
| January 2026 | SGD 3.26 | +10.1% |
| December 2025 | SGD 2.96 | -4.9% |
| November 2025 | SGD 3.11 | +3.5% |
| October 2025 | SGD 3.01 | +9.8% |
About the F34 data
Daily bars. 5,076 sessions from Jul 17, 2006 to Sep 28, 2026, one row per SGX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SGX trading days; minute timestamps are UTC. Prices are in SGD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 17, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/F34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SGX
Common questions
F34 share price history
