Skip to main content
Olam Group Limited (SGX:VC2)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.845
+0.005 (0.60%)
Mar 5, 2026, 3:50 PM SGT

Olam Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.860.860.830.84--2,749,200
Mar 4, 20260.860.860.830.840.84-3.45%11,537,200
Mar 3, 20260.890.890.860.870.87-0.57%9,261,100
Mar 2, 20260.910.910.870.880.88-4.37%14,451,000
Feb 27, 20260.950.950.910.920.92-7.58%18,298,000
Feb 26, 20260.991.000.970.990.991.02%4,461,200
Feb 25, 20261.001.010.980.980.98-2.00%3,708,800
Feb 24, 20260.961.010.961.001.003.63%11,045,900
Feb 23, 20260.950.970.950.970.972.12%3,580,700
Feb 20, 20260.950.960.940.950.95-1.05%2,181,600
Feb 19, 20260.960.960.950.960.96-5,281,100
Feb 16, 20260.950.960.950.960.960.53%1,938,000
Feb 13, 20260.960.960.940.950.95-1.04%2,649,100
Feb 12, 20260.960.970.960.960.96-2,524,900
Feb 11, 20260.970.970.960.960.96-1.03%3,541,000
Feb 10, 20260.940.980.940.970.972.11%7,245,400
Feb 9, 20260.940.960.940.950.950.53%3,405,100
Feb 6, 20260.950.960.940.950.95-0.53%4,289,500
Feb 5, 20260.920.960.910.950.953.83%10,897,700
Feb 4, 20260.900.930.900.920.921.67%5,503,300
Feb 3, 20260.890.900.890.900.901.69%2,719,400
Feb 2, 20260.890.900.880.890.89-0.56%3,536,100
Jan 30, 20260.890.890.890.890.89-2,338,000
Jan 29, 20260.900.900.890.890.89-2,617,500
Jan 28, 20260.910.910.890.890.89-2.20%7,405,300
Jan 27, 20260.910.910.910.910.91-6,344,700
Jan 26, 20260.920.920.910.910.91-0.55%2,636,700
Jan 23, 20260.920.920.910.920.92-2,020,700
Jan 22, 20260.910.920.910.920.921.10%3,894,500
Jan 21, 20260.910.910.910.910.91-0.55%3,650,800
Jan 20, 20260.910.910.910.910.910.55%2,360,000
Jan 19, 20260.910.920.910.910.91-1.09%2,062,100
Jan 16, 20260.930.930.910.920.92-1.08%4,835,000
Jan 15, 20260.940.940.920.930.93-1.07%4,398,700
Jan 14, 20260.940.940.930.940.94-0.53%4,209,900
Jan 13, 20260.940.950.940.940.940.53%2,228,100
Jan 12, 20260.940.940.940.940.94-0.53%1,950,400
Jan 9, 20260.950.950.940.940.94-1.05%1,562,800
Jan 8, 20260.950.960.950.950.95-1,362,800
Jan 7, 20260.960.960.950.950.95-0.52%1,668,400
Jan 6, 20260.950.960.950.960.960.53%2,474,700
Jan 5, 20260.960.960.950.950.95-1,417,300
Jan 2, 20260.960.960.950.950.95-1.04%593,700
Dec 31, 20250.950.960.950.960.961.59%1,509,800
Dec 30, 20250.950.960.950.950.95-0.53%448,000
Dec 29, 20250.960.960.950.950.95-0.52%1,362,500
Dec 26, 20250.950.960.950.960.960.53%905,400
Dec 24, 20250.950.950.950.950.95-109,000
Dec 23, 20250.950.960.950.950.95-583,000
Dec 22, 20250.950.960.950.950.95-0.52%1,185,100
Dec 19, 20250.950.960.950.960.960.53%3,331,400
Dec 18, 20250.950.950.950.950.95-550,000
Dec 17, 20250.950.960.950.950.95-2,051,400
Dec 16, 20250.950.960.950.950.95-0.52%1,106,300
Dec 15, 20250.950.960.950.960.96-1,556,300
Dec 12, 20250.940.960.940.960.961.60%2,073,800
Dec 11, 20250.940.950.940.940.94-586,700
Dec 10, 20250.950.950.940.940.94-0.53%1,034,100
Dec 9, 20250.950.960.940.950.95-815,100
Dec 8, 20250.950.960.950.950.95-1.05%984,800
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