Skip to main content
Olam Group Limited (SGX:VC2)
Singapore flag Singapore · Delayed Price · Currency is SGD
1.030
-0.010 (-0.96%)
Apr 28, 2026, 5:15 PM SGT

Olam Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.051.081.021.031.03-0.96%17,112,900
Apr 27, 20261.031.061.031.041.040.97%12,821,700
Apr 24, 20261.051.051.001.031.03-0.96%21,150,500
Apr 23, 20260.981.040.981.041.046.67%39,935,400
Apr 22, 20260.970.990.970.980.981.04%7,155,200
Apr 21, 20260.970.980.960.970.97-0.52%3,884,600
Apr 20, 20260.980.990.960.970.97-1.02%9,424,400
Apr 17, 20260.970.990.950.980.981.55%14,766,300
Apr 16, 20260.950.980.930.970.978.43%23,293,600
Apr 15, 20260.890.910.890.890.891.14%7,335,300
Apr 14, 20260.860.890.860.880.881.73%4,301,700
Apr 13, 20260.860.870.860.870.87-1,358,500
Apr 10, 20260.870.870.850.870.87-0.57%4,234,700
Apr 9, 20260.880.880.870.870.87-1.14%2,479,400
Apr 8, 20260.890.900.870.880.88-0.56%3,906,000
Apr 7, 20260.870.890.870.890.892.91%3,489,100
Apr 6, 20260.850.870.850.860.86-3,228,900
Apr 2, 20260.870.880.860.860.86-0.58%2,024,100
Apr 1, 20260.880.880.860.870.87-0.57%1,253,500
Mar 31, 20260.850.890.850.870.870.58%3,125,900
Mar 30, 20260.840.870.840.870.871.76%3,016,300
Mar 27, 20260.850.870.850.850.850.59%3,805,600
Mar 26, 20260.850.860.850.850.85-2,783,700
Mar 25, 20260.850.850.840.850.85-1,691,500
Mar 24, 20260.850.850.840.850.85-1,397,300
Mar 23, 20260.870.870.830.850.85-2.87%4,275,200
Mar 20, 20260.870.870.860.870.870.58%3,006,800
Mar 19, 20260.870.880.860.870.87-1.70%1,289,700
Mar 18, 20260.880.880.870.880.880.57%1,195,700
Mar 17, 20260.870.890.870.880.880.57%3,451,700
Mar 16, 20260.850.890.840.870.872.35%5,325,500
Mar 13, 20260.850.860.840.850.850.59%2,818,500
Mar 12, 20260.840.860.840.850.85-2,546,300
Mar 11, 20260.830.850.830.850.851.81%3,523,700
Mar 10, 20260.830.840.810.830.830.61%7,771,500
Mar 9, 20260.830.830.810.830.83-2.37%6,902,000
Mar 6, 20260.840.860.840.850.85-7,870,400
Mar 5, 20260.860.860.830.850.850.60%5,235,000
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