Olam Group Limited (SGX:VC2)
Singapore
· Delayed Price · Currency is SGD 0.9550
-0.0050 (-0.52%)
Dec 5, 2025, 5:12 PM SGT
Olam Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -0.52% | 1,037,600 |
| Dec 4, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.05% | 507,600 |
| Dec 3, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -1.55% | 444,400 |
| Dec 2, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 2.12% | 1,514,200 |
| Dec 1, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | - | 1,516,500 |
| Nov 28, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | - | 369,500 |
| Nov 27, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | - | 874,500 |
| Nov 26, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 0.53% | 1,699,800 |
| Nov 25, 2025 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | 1.08% | 1,329,700 |
| Nov 24, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | - | 1,376,200 |
| Nov 21, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -1.06% | 1,735,800 |
| Nov 20, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.53% | 924,500 |
| Nov 19, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 1.07% | 953,900 |
| Nov 18, 2025 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -1.06% | 2,442,500 |
| Nov 17, 2025 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -1.05% | 1,921,700 |
| Nov 14, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -1.04% | 1,753,800 |
| Nov 13, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -1.53% | 1,823,000 |
| Nov 12, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 2,133,700 |
| Nov 11, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 3.16% | 6,533,000 |
| Nov 10, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | - | 2,849,500 |
| Nov 7, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | - | 1,939,800 |
| Nov 6, 2025 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -1.04% | 5,733,400 |
| Nov 5, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.54% | 5,016,300 |
| Nov 4, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | - | 3,133,800 |
| Nov 3, 2025 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -0.51% | 1,896,000 |
| Oct 31, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 1,316,300 |
| Oct 30, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.50% | 1,432,200 |
| Oct 29, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 2,690,300 |
| Oct 28, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 893,900 |
| Oct 27, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 2,134,000 |
| Oct 24, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.98% | 2,375,700 |
| Oct 23, 2025 | 0.99 | 1.02 | 0.98 | 1.02 | 1.02 | 3.55% | 8,148,100 |
| Oct 22, 2025 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 1.03% | 1,268,900 |
| Oct 21, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.52% | 2,083,900 |
| Oct 17, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | - | 2,314,500 |
| Oct 16, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | - | 907,700 |
| Oct 15, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -0.51% | 2,588,900 |
| Oct 14, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | - | 1,835,200 |
| Oct 13, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -1.02% | 1,051,600 |
| Oct 10, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -1.01% | 1,494,900 |
| Oct 9, 2025 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | - | 2,700,000 |
| Oct 8, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 2.58% | 4,996,300 |
| Oct 7, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.51% | 3,230,200 |
| Oct 6, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.51% | 2,633,800 |
| Oct 3, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 2,273,600 |
| Oct 2, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 3,980,100 |
| Oct 1, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.51% | 1,444,900 |
| Sep 30, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -0.50% | 3,205,900 |
| Sep 29, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.50% | 2,428,300 |
| Sep 26, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 1,696,500 |