Olam Group Limited (SGX:VC2)
Singapore · Delayed Price · Currency is SGD 1.020
-0.010 (-0.97%)
Sep 9, 2025, 3:50 PM SGT
Olam Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 1.02 | 1.05 | 1.02 | 1.03 | 1.01 | 0.98% | 2,542,000 |
| Jul 17, 2025 | 1.04 | 1.04 | 1.01 | 1.02 | 1.00 | -1.92% | 2,802,700 |
| Jul 16, 2025 | 1.01 | 1.05 | 1.01 | 1.04 | 1.02 | 2.97% | 3,368,400 |
| Jul 15, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 0.99 | -0.98% | 1,363,700 |
| Jul 14, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.00 | 2.51% | 2,469,900 |
| Jul 11, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 0.98 | 0.51% | 4,961,700 |
| Jul 10, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.97 | -0.50% | 4,015,200 |
| Jul 9, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 0.98 | - | 2,382,300 |
| Jul 8, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 0.98 | 0.51% | 3,293,100 |
| Jul 7, 2025 | 1.00 | 1.01 | 0.99 | 0.99 | 0.97 | -0.50% | 2,234,100 |
| Jul 4, 2025 | 1.02 | 1.02 | 0.99 | 1.00 | 0.98 | -2.45% | 3,172,500 |
| Jul 3, 2025 | 1.02 | 1.04 | 1.00 | 1.02 | 1.00 | 0.99% | 5,301,500 |
| Jul 2, 2025 | 0.99 | 1.02 | 0.99 | 1.01 | 0.99 | 3.06% | 4,373,500 |
| Jul 1, 2025 | 0.96 | 0.98 | 0.95 | 0.98 | 0.96 | 3.16% | 4,726,400 |