Olam Group Limited (SGX:VC2)
Singapore · Delayed Price · Currency is SGD 1.050
+0.010 (0.96%)
Aug 1, 2025, 4:17 PM SGT
The Aaron's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -2.80% | 867,600 |
| Jul 30, 2025 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 1,333,100 |
| Jul 29, 2025 | 1.07 | 1.09 | 1.05 | 1.06 | 1.06 | -1.85% | 1,267,300 |
| Jul 28, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -0.92% | 1,144,000 |
| Jul 25, 2025 | 1.10 | 1.10 | 1.06 | 1.09 | 1.09 | - | 2,169,300 |
| Jul 24, 2025 | 1.08 | 1.11 | 1.08 | 1.09 | 1.09 | 0.93% | 2,751,700 |
| Jul 23, 2025 | 1.05 | 1.08 | 1.04 | 1.08 | 1.08 | 2.86% | 3,376,300 |
| Jul 22, 2025 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | - | 1,938,500 |
| Jul 21, 2025 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 1.94% | 2,408,800 |
| Jul 18, 2025 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | 0.98% | 2,542,000 |
| Jul 17, 2025 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -1.92% | 2,802,700 |
| Jul 16, 2025 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | 2.97% | 3,368,400 |
| Jul 15, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 1,363,700 |
| Jul 14, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.51% | 2,469,900 |
| Jul 11, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.51% | 4,961,700 |
| Jul 10, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.50% | 4,015,200 |
| Jul 9, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 2,382,300 |
| Jul 8, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 0.51% | 3,293,100 |
| Jul 7, 2025 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -0.50% | 2,234,100 |
| Jul 4, 2025 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -2.45% | 3,172,500 |
| Jul 3, 2025 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | 0.99% | 5,301,500 |
| Jul 2, 2025 | 0.99 | 1.02 | 0.99 | 1.01 | 1.01 | 3.06% | 4,373,500 |
| Jul 1, 2025 | 0.96 | 0.98 | 0.95 | 0.98 | 0.98 | 3.16% | 4,726,400 |
| Jun 30, 2025 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | 0.53% | 3,318,500 |
| Jun 27, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 0.53% | 1,920,100 |
| Jun 26, 2025 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | - | 2,810,300 |
| Jun 25, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 1.08% | 1,681,100 |
| Jun 24, 2025 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | 1.09% | 2,353,500 |
| Jun 23, 2025 | 0.91 | 0.93 | 0.90 | 0.92 | 0.92 | 0.55% | 2,216,100 |
| Jun 20, 2025 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | -0.54% | 14,378,400 |
| Jun 19, 2025 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | 1.66% | 2,806,200 |
| Jun 18, 2025 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | -1.09% | 2,354,400 |
| Jun 17, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 1.67% | 1,987,800 |
| Jun 16, 2025 | 0.91 | 0.91 | 0.89 | 0.90 | 0.90 | -1.64% | 2,828,100 |
| Jun 13, 2025 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | -0.54% | 1,568,000 |
| Jun 12, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -1.08% | 1,441,500 |
| Jun 11, 2025 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | - | 2,916,400 |
| Jun 10, 2025 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | 1.09% | 1,859,400 |
| Jun 9, 2025 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -0.54% | 2,358,600 |
| Jun 6, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 0.54% | 1,938,000 |
| Jun 5, 2025 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | 1.10% | 2,342,200 |
| Jun 4, 2025 | 0.90 | 0.93 | 0.89 | 0.91 | 0.91 | 1.11% | 3,096,700 |
| Jun 3, 2025 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | 1.12% | 2,048,400 |
| Jun 2, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -1.11% | 1,870,500 |
| May 30, 2025 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | 1.12% | 2,205,000 |
| May 29, 2025 | 0.88 | 0.89 | 0.87 | 0.89 | 0.89 | 1.71% | 2,812,900 |
| May 28, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -1.69% | 3,657,800 |
| May 27, 2025 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | -0.56% | 3,018,800 |
| May 26, 2025 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | -1.10% | 2,595,800 |
| May 23, 2025 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -1.09% | 1,218,300 |