Skip to main content
Olam Group Limited (SGX:VC2)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.955
-0.005 (-0.52%)
Dec 5, 2025, 5:12 PM SGT

Olam Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.960.960.950.960.96-0.52%1,037,600
Dec 4, 20250.960.960.960.960.961.05%507,600
Dec 3, 20250.970.970.950.950.95-1.55%444,400
Dec 2, 20250.950.970.950.970.972.12%1,514,200
Dec 1, 20250.950.960.940.950.95-1,516,500
Nov 28, 20250.940.950.940.950.95-369,500
Nov 27, 20250.950.960.940.950.95-874,500
Nov 26, 20250.940.950.940.950.950.53%1,699,800
Nov 25, 20250.940.950.930.940.941.08%1,329,700
Nov 24, 20250.940.940.930.930.93-1,376,200
Nov 21, 20250.950.950.930.930.93-1.06%1,735,800
Nov 20, 20250.950.950.940.940.94-0.53%924,500
Nov 19, 20250.930.950.930.950.951.07%953,900
Nov 18, 20250.950.950.930.940.94-1.06%2,442,500
Nov 17, 20250.960.960.940.950.95-1.05%1,921,700
Nov 14, 20250.970.970.950.960.96-1.04%1,753,800
Nov 13, 20250.980.980.960.970.97-1.53%1,823,000
Nov 12, 20250.980.980.970.980.98-2,133,700
Nov 11, 20250.950.980.950.980.983.16%6,533,000
Nov 10, 20250.950.960.950.950.95-2,849,500
Nov 7, 20250.950.960.950.950.95-1,939,800
Nov 6, 20250.960.970.950.950.95-1.04%5,733,400
Nov 5, 20250.970.970.960.960.96-1.54%5,016,300
Nov 4, 20250.970.980.970.980.98-3,133,800
Nov 3, 20250.990.990.970.980.98-0.51%1,896,000
Oct 31, 20250.990.990.980.980.98-0.51%1,316,300
Oct 30, 20251.001.000.990.990.99-1.50%1,432,200
Oct 29, 20251.011.010.991.001.00-0.99%2,690,300
Oct 28, 20251.001.011.001.011.01-893,900
Oct 27, 20251.011.011.001.011.01-2,134,000
Oct 24, 20251.011.011.001.011.01-0.98%2,375,700
Oct 23, 20250.991.020.981.021.023.55%8,148,100
Oct 22, 20250.980.990.970.990.991.03%1,268,900
Oct 21, 20250.970.980.970.980.980.52%2,083,900
Oct 17, 20250.980.980.960.970.97-2,314,500
Oct 16, 20250.970.980.970.970.97-907,700
Oct 15, 20250.970.980.960.970.97-0.51%2,588,900
Oct 14, 20250.980.990.970.980.98-1,835,200
Oct 13, 20250.980.980.970.980.98-1.02%1,051,600
Oct 10, 20250.991.000.990.990.99-1.01%1,494,900
Oct 9, 20251.001.000.981.001.00-2,700,000
Oct 8, 20250.971.000.971.001.002.58%4,996,300
Oct 7, 20250.970.970.970.970.97-0.51%3,230,200
Oct 6, 20250.980.980.970.980.98-0.51%2,633,800
Oct 3, 20250.990.990.980.980.98-0.51%2,273,600
Oct 2, 20250.990.990.980.990.99-3,980,100
Oct 1, 20250.990.990.990.990.99-0.51%1,444,900
Sep 30, 20251.001.000.980.990.99-0.50%3,205,900
Sep 29, 20251.001.011.001.001.00-0.50%2,428,300
Sep 26, 20251.021.021.001.001.00-1.96%1,696,500
Sep 25, 20251.011.031.011.021.02-1,218,300
Sep 24, 20251.021.021.011.021.02-787,600
Sep 23, 20251.021.031.021.021.02-0.97%1,045,500
Sep 22, 20251.011.031.011.031.031.98%2,223,800
Sep 19, 20251.021.031.011.011.01-0.98%3,384,800
Sep 18, 20251.031.031.021.021.02-0.97%548,700
Sep 17, 20251.031.041.021.031.03-3,542,600
Sep 16, 20251.021.031.021.031.030.98%1,237,500
Sep 15, 20251.021.031.021.021.02-0.97%2,214,500
Sep 12, 20251.011.031.011.031.030.98%2,007,300
Sep 11, 20251.021.021.011.021.02-2,268,800
Sep 10, 20251.031.031.011.021.02-0.97%1,801,200
Sep 9, 20251.041.041.021.031.03-1,765,100
Sep 8, 20251.031.041.021.031.030.98%3,846,700
Sep 5, 20251.011.031.011.021.022.00%6,045,600
Sep 4, 20251.001.011.001.001.00-0.99%1,665,700
Sep 3, 20251.001.011.001.011.01-1,286,400
Sep 2, 20251.011.011.001.011.01-1,429,500
Sep 1, 20251.001.011.001.011.01-1,475,400
Aug 29, 20251.011.021.001.011.01-0.98%1,919,900
Aug 28, 20251.021.031.001.021.02-2,163,400
Aug 27, 20251.031.041.021.021.02-0.97%300,500
Aug 26, 20251.041.051.031.031.03-1.90%1,036,800
Aug 25, 20251.041.061.041.051.051.94%1,638,100
Aug 22, 20251.021.041.021.031.030.98%807,800
Aug 21, 20251.041.041.021.021.02-3.77%1,228,300
Aug 20, 20251.051.061.041.061.041.92%1,597,200
Aug 19, 20251.041.061.041.041.02-0.95%1,160,800
Aug 18, 20251.061.061.041.051.03-0.94%1,187,200
Aug 15, 20251.061.061.051.061.040.95%1,673,300
Aug 14, 20251.101.111.051.051.03-7,647,000
Aug 13, 20251.051.061.041.051.030.96%643,700
Aug 12, 20251.051.061.041.041.02-0.95%905,900
Aug 11, 20251.061.061.041.051.03-0.94%1,124,600
Aug 8, 20251.041.061.031.061.040.95%1,463,400
Aug 7, 20251.061.061.041.051.03-0.94%630,400
Aug 6, 20251.061.071.051.061.040.95%484,100
Aug 5, 20251.061.071.051.051.03-785,800
Aug 4, 20251.051.061.031.051.03-839,000
Aug 1, 20251.041.061.041.051.030.96%1,584,200
Jul 31, 20251.071.071.041.041.02-2.80%870,600
Jul 30, 20251.061.071.051.071.050.94%1,333,100
Jul 29, 20251.071.091.051.061.04-1.85%1,267,300
Jul 28, 20251.081.091.071.081.06-0.92%1,144,000
Jul 25, 20251.101.101.061.091.07-2,169,300
Jul 24, 20251.081.111.081.091.070.93%2,751,700
Jul 23, 20251.051.081.041.081.062.86%3,376,300
Jul 22, 20251.061.061.031.051.03-1,938,500
Jul 21, 20251.041.061.041.051.031.94%2,408,800
Jul 18, 20251.021.051.021.031.010.98%2,542,000