Olam Group Limited (SGX:VC2)
Singapore · Delayed Price · Currency is SGD 0.9600
+0.0150 (1.59%)
Dec 31, 2025, 12:04 PM SGT
Olam Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.59% | 1,509,800 |
| Dec 30, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | -0.53% | 448,000 |
| Dec 29, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.52% | 1,362,500 |
| Dec 26, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.53% | 905,400 |
| Dec 24, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 109,000 |
| Dec 23, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | - | 583,000 |
| Dec 22, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | -0.52% | 1,185,100 |
| Dec 19, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.53% | 3,331,400 |
| Dec 18, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 550,000 |
| Dec 17, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | - | 2,051,400 |
| Dec 16, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | -0.52% | 1,106,300 |
| Dec 15, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | - | 1,556,300 |
| Dec 12, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 1.60% | 2,073,800 |
| Dec 11, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | - | 586,700 |
| Dec 10, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.53% | 1,034,100 |
| Dec 9, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | - | 815,100 |
| Dec 8, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | -1.05% | 984,800 |
| 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 |