Olam Group Limited (SGX:VC2)
Singapore · Delayed Price · Currency is SGD 1.240
+0.020 (1.64%)
Jul 6, 2026, 11:59 AM SGT
Olam Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | - | - | 352,000 |
| Jul 2, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 1,264,900 |
| Jul 1, 2026 | 1.21 | 1.23 | 1.19 | 1.20 | 1.20 | -0.83% | 2,859,200 |
| Jun 30, 2026 | 1.21 | 1.22 | 1.18 | 1.21 | 1.21 | 0.83% | 3,164,000 |
| Jun 29, 2026 | 1.20 | 1.23 | 1.20 | 1.20 | 1.20 | -0.83% | 3,150,100 |
| Jun 26, 2026 | 1.24 | 1.24 | 1.19 | 1.21 | 1.21 | -2.42% | 5,595,900 |
| Jun 25, 2026 | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | -0.80% | 3,583,700 |
| Jun 24, 2026 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -1.57% | 2,998,700 |
| Jun 23, 2026 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -2.31% | 3,939,900 |
| Jun 22, 2026 | 1.28 | 1.31 | 1.27 | 1.30 | 1.30 | 1.56% | 3,989,900 |
| Jun 19, 2026 | 1.30 | 1.32 | 1.26 | 1.28 | 1.28 | - | 6,813,800 |
| Jun 18, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 5,120,600 |
| Jun 17, 2026 | 1.29 | 1.32 | 1.28 | 1.30 | 1.30 | -1.52% | 3,572,500 |
| Jun 16, 2026 | 1.30 | 1.32 | 1.28 | 1.32 | 1.32 | 1.54% | 3,973,300 |
| Jun 15, 2026 | 1.29 | 1.31 | 1.28 | 1.30 | 1.30 | 1.56% | 2,490,500 |
| Jun 12, 2026 | 1.30 | 1.34 | 1.27 | 1.28 | 1.28 | -1.54% | 12,135,500 |
| Jun 11, 2026 | 1.24 | 1.30 | 1.23 | 1.30 | 1.30 | 3.17% | 12,640,900 |
| Jun 10, 2026 | 1.22 | 1.27 | 1.21 | 1.26 | 1.26 | 2.44% | 7,559,600 |
| Jun 9, 2026 | 1.21 | 1.23 | 1.18 | 1.23 | 1.23 | 1.65% | 5,873,100 |
| Jun 8, 2026 | 1.20 | 1.22 | 1.18 | 1.21 | 1.21 | -2.42% | 8,479,900 |
| Jun 5, 2026 | 1.26 | 1.28 | 1.23 | 1.24 | 1.24 | -0.80% | 9,817,100 |
| Jun 4, 2026 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | -1.57% | 5,379,800 |
| Jun 3, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | - | 6,971,500 |
| Jun 2, 2026 | 1.25 | 1.29 | 1.24 | 1.27 | 1.27 | 1.60% | 15,585,600 |
| May 29, 2026 | 1.19 | 1.25 | 1.18 | 1.25 | 1.25 | 5.04% | 19,507,600 |
| May 28, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | - | 6,353,300 |
| May 26, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -1.65% | 4,212,800 |
| May 25, 2026 | 1.19 | 1.21 | 1.17 | 1.21 | 1.21 | 1.68% | 7,268,400 |
| May 22, 2026 | 1.19 | 1.23 | 1.18 | 1.19 | 1.19 | -0.83% | 11,970,300 |
| May 21, 2026 | 1.20 | 1.21 | 1.17 | 1.20 | 1.20 | 0.84% | 7,813,200 |
| May 20, 2026 | 1.17 | 1.23 | 1.17 | 1.19 | 1.19 | 1.71% | 15,500,500 |
| May 19, 2026 | 1.18 | 1.18 | 1.12 | 1.17 | 1.17 | - | 11,314,500 |
| May 18, 2026 | 1.20 | 1.21 | 1.16 | 1.17 | 1.17 | -3.31% | 13,094,600 |
| May 15, 2026 | 1.22 | 1.24 | 1.20 | 1.21 | 1.21 | -0.82% | 7,465,300 |
| May 14, 2026 | 1.22 | 1.28 | 1.21 | 1.22 | 1.22 | - | 14,842,200 |
| May 13, 2026 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | -0.81% | 6,369,200 |
| May 12, 2026 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | 0.82% | 5,383,100 |
| May 11, 2026 | 1.20 | 1.22 | 1.19 | 1.22 | 1.22 | 0.83% | 7,604,300 |
| May 8, 2026 | 1.21 | 1.22 | 1.18 | 1.21 | 1.21 | -0.82% | 13,308,300 |
| May 7, 2026 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | - | 7,558,000 |
| May 6, 2026 | 1.20 | 1.26 | 1.20 | 1.22 | 1.22 | 1.67% | 22,498,800 |
| May 5, 2026 | 1.17 | 1.21 | 1.15 | 1.20 | 1.20 | 1.69% | 29,121,500 |
| May 4, 2026 | 1.05 | 1.18 | 1.05 | 1.18 | 1.18 | 15.69% | 51,850,100 |
| Apr 30, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 4,959,600 |
| Apr 29, 2026 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | - | 11,475,700 |
| Apr 28, 2026 | 1.05 | 1.08 | 1.02 | 1.03 | 1.03 | -0.96% | 17,112,900 |
| Apr 27, 2026 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | 0.97% | 12,821,700 |
| Apr 24, 2026 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | -0.96% | 21,150,500 |
| Apr 23, 2026 | 0.98 | 1.04 | 0.98 | 1.04 | 1.04 | 6.67% | 39,935,400 |
| Apr 22, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 1.04% | 7,155,200 |