Olam Group Limited (SGX:VC2)
Singapore · Delayed Price · Currency is SGD 1.080
+0.020 (1.89%)
Sep 4, 2026, 5:09 PM SGT
Olam Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.06 | 1.09 | 1.05 | 1.08 | 1.08 | 1.89% | 5,154,200 |
| Sep 3, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 1.92% | 4,353,100 |
| Sep 2, 2026 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | - | 4,476,100 |
| Sep 1, 2026 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -0.95% | 5,038,400 |
| Aug 31, 2026 | 1.02 | 1.05 | 1.01 | 1.05 | 1.05 | 1.94% | 7,871,000 |
| Aug 28, 2026 | 1.02 | 1.03 | 1.00 | 1.03 | 1.03 | 0.98% | 4,865,500 |
| Aug 27, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | 0.99% | 7,353,800 |
| Aug 26, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -2.88% | 11,168,900 |
| Aug 25, 2026 | 1.06 | 1.06 | 1.02 | 1.04 | 1.04 | -1.89% | 8,066,200 |
| Aug 24, 2026 | 1.09 | 1.09 | 1.04 | 1.06 | 1.06 | -2.75% | 10,480,100 |
| Aug 21, 2026 | 1.14 | 1.15 | 1.06 | 1.09 | 1.09 | -5.22% | 18,577,200 |
| Aug 20, 2026 | 1.24 | 1.25 | 1.20 | 1.22 | 1.15 | -1.61% | 8,479,900 |
| Aug 19, 2026 | 1.26 | 1.26 | 1.23 | 1.24 | 1.17 | -2.36% | 9,301,500 |
| Aug 18, 2026 | 1.25 | 1.28 | 1.24 | 1.27 | 1.20 | 1.60% | 10,763,500 |
| Aug 17, 2026 | 1.21 | 1.28 | 1.20 | 1.25 | 1.18 | 4.17% | 15,128,700 |
| Aug 14, 2026 | 1.22 | 1.25 | 1.19 | 1.20 | 1.13 | -7.69% | 22,504,100 |
| Aug 13, 2026 | 1.33 | 1.36 | 1.29 | 1.30 | 1.23 | -2.99% | 10,672,900 |
| Aug 12, 2026 | 1.32 | 1.34 | 1.31 | 1.34 | 1.26 | 1.52% | 4,556,800 |
| Aug 11, 2026 | 1.33 | 1.34 | 1.31 | 1.32 | 1.24 | -0.75% | 5,064,900 |
| Aug 7, 2026 | 1.36 | 1.36 | 1.31 | 1.33 | 1.25 | -2.92% | 8,666,700 |
| Aug 6, 2026 | 1.37 | 1.38 | 1.35 | 1.37 | 1.29 | - | 2,875,700 |
| Aug 5, 2026 | 1.38 | 1.39 | 1.36 | 1.37 | 1.29 | - | 5,400,000 |
| Aug 4, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.29 | -2.14% | 2,063,900 |
| Aug 3, 2026 | 1.38 | 1.40 | 1.36 | 1.40 | 1.32 | - | 3,585,600 |
| Jul 31, 2026 | 1.41 | 1.41 | 1.38 | 1.40 | 1.32 | -0.71% | 3,907,400 |
| Jul 30, 2026 | 1.40 | 1.46 | 1.39 | 1.41 | 1.33 | 0.71% | 10,385,400 |
| Jul 29, 2026 | 1.39 | 1.42 | 1.37 | 1.40 | 1.32 | 0.72% | 6,104,900 |
| Jul 28, 2026 | 1.40 | 1.42 | 1.38 | 1.39 | 1.31 | -1.42% | 6,410,800 |
| Jul 27, 2026 | 1.35 | 1.43 | 1.35 | 1.41 | 1.33 | 4.44% | 23,006,300 |
| Jul 24, 2026 | 1.31 | 1.37 | 1.31 | 1.35 | 1.27 | 2.27% | 11,770,500 |
| Jul 23, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.24 | 3.13% | 7,769,900 |
| Jul 22, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.21 | 0.79% | 4,069,100 |
| Jul 21, 2026 | 1.25 | 1.28 | 1.24 | 1.27 | 1.20 | 1.60% | 5,650,100 |
| Jul 20, 2026 | 1.21 | 1.29 | 1.20 | 1.25 | 1.18 | 3.31% | 11,237,100 |
| Jul 17, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.14 | 0.83% | 4,966,300 |
| Jul 16, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.13 | -4.00% | 3,391,700 |
| Jul 15, 2026 | 1.22 | 1.25 | 1.21 | 1.25 | 1.18 | 2.46% | 3,545,100 |
| Jul 14, 2026 | 1.22 | 1.24 | 1.20 | 1.22 | 1.15 | - | 3,311,200 |
| Jul 13, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.15 | -0.81% | 2,412,400 |
| Jul 10, 2026 | 1.20 | 1.26 | 1.20 | 1.23 | 1.16 | 3.36% | 7,496,700 |
| Jul 9, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.12 | - | 1,891,600 |
| Jul 8, 2026 | 1.21 | 1.22 | 1.19 | 1.19 | 1.12 | -1.65% | 4,153,100 |
| Jul 7, 2026 | 1.24 | 1.25 | 1.21 | 1.21 | 1.14 | -1.63% | 1,915,000 |
| Jul 6, 2026 | 1.22 | 1.26 | 1.22 | 1.23 | 1.16 | 0.82% | 4,314,600 |
| Jul 3, 2026 | 1.21 | 1.23 | 1.20 | 1.22 | 1.15 | 0.83% | 3,977,700 |
| Jul 2, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.14 | 0.83% | 1,264,900 |
| Jul 1, 2026 | 1.21 | 1.23 | 1.19 | 1.20 | 1.13 | -0.83% | 2,859,200 |
| Jun 30, 2026 | 1.21 | 1.22 | 1.18 | 1.21 | 1.14 | 0.83% | 3,164,000 |
| Jun 29, 2026 | 1.20 | 1.23 | 1.20 | 1.20 | 1.13 | -0.83% | 3,150,100 |
| Jun 26, 2026 | 1.24 | 1.24 | 1.19 | 1.21 | 1.14 | -2.42% | 5,595,900 |