Olam Group Limited (SGX:VC2)
Singapore
· Delayed Price · Currency is SGD 1.000
-0.005 (-0.50%)
Sep 29, 2025, 2:51 PM SGT
Olam Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 1,695,500 |
| Sep 25, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | - | 1,218,300 |
| Sep 24, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 787,600 |
| Sep 23, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 1,045,500 |
| Sep 22, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.98% | 2,223,800 |
| Sep 19, 2025 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 3,384,800 |
| Sep 18, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 548,700 |
| Sep 17, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 3,542,600 |
| Sep 16, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 1,237,500 |
| Sep 15, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 2,214,500 |
| Sep 12, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 2,007,300 |
| Sep 11, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 2,268,800 |
| Sep 10, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 1,801,200 |
| Sep 9, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | - | 1,765,100 |
| Sep 8, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 3,846,700 |
| Sep 5, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 2.00% | 6,045,600 |
| Sep 4, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 1,665,700 |
| Sep 3, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 1,286,400 |
| Sep 2, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 1,429,500 |
| Sep 1, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 1,475,400 |
| Aug 29, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 1,919,900 |
| Aug 28, 2025 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | - | 2,163,400 |
| Aug 27, 2025 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 300,500 |
| Aug 26, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 1,036,800 |
| Aug 25, 2025 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 1.94% | 1,638,100 |
| Aug 22, 2025 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 807,800 |
| Aug 21, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -3.77% | 1,228,300 |
| Aug 20, 2025 | 1.05 | 1.06 | 1.04 | 1.06 | 1.04 | 1.92% | 1,597,200 |
| Aug 19, 2025 | 1.04 | 1.06 | 1.04 | 1.04 | 1.02 | -0.95% | 1,160,800 |
| Aug 18, 2025 | 1.06 | 1.06 | 1.04 | 1.05 | 1.03 | -0.94% | 1,187,200 |
| Aug 15, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.04 | 0.95% | 1,673,300 |
| Aug 14, 2025 | 1.10 | 1.11 | 1.05 | 1.05 | 1.03 | - | 7,647,000 |
| Aug 13, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.03 | 0.96% | 643,700 |
| Aug 12, 2025 | 1.05 | 1.06 | 1.04 | 1.04 | 1.02 | -0.95% | 905,900 |
| Aug 11, 2025 | 1.06 | 1.06 | 1.04 | 1.05 | 1.03 | -0.94% | 1,124,600 |
| Aug 8, 2025 | 1.04 | 1.06 | 1.03 | 1.06 | 1.04 | 0.95% | 1,463,400 |
| Aug 7, 2025 | 1.06 | 1.06 | 1.04 | 1.05 | 1.03 | -0.94% | 630,400 |
| Aug 6, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 1.04 | 0.95% | 484,100 |
| Aug 5, 2025 | 1.06 | 1.07 | 1.05 | 1.05 | 1.03 | - | 785,800 |
| Aug 4, 2025 | 1.05 | 1.06 | 1.03 | 1.05 | 1.03 | - | 839,000 |
| Aug 1, 2025 | 1.04 | 1.06 | 1.04 | 1.05 | 1.03 | 0.96% | 1,584,200 |
| Jul 31, 2025 | 1.07 | 1.07 | 1.04 | 1.04 | 1.02 | -2.80% | 870,600 |
| Jul 30, 2025 | 1.06 | 1.07 | 1.05 | 1.07 | 1.05 | 0.94% | 1,333,100 |
| Jul 29, 2025 | 1.07 | 1.09 | 1.05 | 1.06 | 1.04 | -1.85% | 1,267,300 |
| Jul 28, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.06 | -0.92% | 1,144,000 |
| Jul 25, 2025 | 1.10 | 1.10 | 1.06 | 1.09 | 1.07 | - | 2,169,300 |
| Jul 24, 2025 | 1.08 | 1.11 | 1.08 | 1.09 | 1.07 | 0.93% | 2,751,700 |
| Jul 23, 2025 | 1.05 | 1.08 | 1.04 | 1.08 | 1.06 | 2.86% | 3,376,300 |
| Jul 22, 2025 | 1.06 | 1.06 | 1.03 | 1.05 | 1.03 | - | 1,938,500 |
| Jul 21, 2025 | 1.04 | 1.06 | 1.04 | 1.05 | 1.03 | 1.94% | 2,408,800 |