Olam Group Limited (SGX:VC2)
Singapore · Delayed Price · Currency is SGD 1.010
0.00 (0.00%)
Oct 28, 2025, 5:04 PM SGT
Olam Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | - | -0.99% | 560,200 |
| Oct 27, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 2,133,000 |
| 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 |
| 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 |