Unlock stock picks and a broker-level newsfeed that powers Wall Street.

SES - Delayed Quote SGD

Olam Group Limited (VC2.SI)

0.9750
+0.0100
+(1.04%)
At close: 5:04:50 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.96000.97500.95500.97500.97503,039,700
Apr 30, 20250.95000.96500.95000.96500.96501,575,700
Apr 29, 20250.95500.96500.95000.95500.95501,543,200
Apr 28, 20250.96500.97000.95000.95500.95501,768,200
Apr 25, 20250.95000.97000.94500.96500.96503,691,200
Apr 24, 20250.95000.96000.94000.95000.95002,028,800
Apr 23, 20250.94500.95500.93500.95000.95003,401,800
Apr 22, 20250.93000.95000.93000.93500.93502,728,400
Apr 21, 20250.91500.93500.91500.93000.93001,761,200
Apr 17, 20250.89000.92000.89000.90500.90501,678,200
Apr 16, 20250.90000.92500.89000.89500.89501,402,700
Apr 15, 20250.89500.93500.89000.91000.91003,058,800
Apr 14, 20250.85500.91500.85500.89000.89003,202,600
Apr 11, 20250.83500.85500.82500.85000.85001,093,300
Apr 10, 20250.87000.88500.84500.85000.85002,296,500
Apr 9, 20250.82000.84500.81000.83500.83502,029,400
Apr 8, 20250.82500.86500.82500.85000.85003,260,600
Apr 7, 20250.88000.88500.80000.82000.82007,249,400
Apr 4, 20250.93500.94500.93000.93500.93502,413,900
Apr 3, 20250.94000.95500.94000.95000.95001,402,100
Apr 2, 20250.95000.96000.94500.95500.95505,074,300
Apr 1, 20250.98000.98500.96500.97500.9750971,100
Mar 28, 20250.98500.98500.97000.98500.98501,009,500
Mar 27, 20250.97500.99000.97000.98500.98501,080,500
Mar 26, 20250.96000.99000.96000.98500.98501,618,200
Mar 25, 20250.98000.98500.96500.97000.97001,336,100
Mar 24, 20250.99000.99000.97500.98000.9800819,900
Mar 21, 20250.97000.99500.96000.99500.99503,823,000
Mar 20, 20250.96000.98500.96000.98500.98501,791,700
Mar 19, 20250.95000.97000.94500.96500.96501,729,300
Mar 18, 20250.95000.97500.94500.96500.96502,846,000
Mar 17, 20250.93500.96000.93500.95500.95502,033,900
Mar 14, 20250.93500.94000.92500.93500.93502,773,300
Mar 13, 20250.95000.97000.94500.95000.95002,522,100
Mar 12, 20250.93000.96000.93000.95500.95502,841,300
Mar 11, 20250.93000.94000.92500.93000.93002,514,000
Mar 10, 20250.94000.95000.94000.94000.94001,081,100
Mar 7, 20250.96500.96500.93500.94000.94002,572,600
Mar 6, 20250.96500.97500.96000.96500.96501,272,200
Mar 5, 20250.94000.97500.94000.96500.96503,534,700
Mar 4, 20250.95500.95500.92500.94000.94004,062,700
Mar 3, 20250.99500.99500.95000.96000.96004,039,200
Feb 28, 20250.95001.01000.92001.00001.000012,268,900
Feb 27, 20251.09001.10001.02001.04001.04009,792,200
Feb 26, 20251.16001.16001.07001.09001.09007,907,000
Feb 25, 20251.19001.19001.14001.15001.15003,749,800
Feb 24, 20251.22001.23001.18001.19001.19006,993,000
Feb 21, 20251.14001.14001.13001.13001.1300489,900
Feb 20, 20251.16001.16001.14001.14001.1400754,000
Feb 19, 20251.16001.17001.15001.15001.15001,053,300
Feb 18, 20251.16001.16001.15001.15001.1500517,000
Feb 17, 20251.16001.16001.14001.16001.1600479,100
Feb 14, 20251.15001.16001.14001.16001.1600792,900
Feb 13, 20251.14001.17001.14001.15001.15001,380,200
Feb 12, 20251.14001.14001.13001.14001.1400516,300
Feb 11, 20251.14001.15001.13001.13001.1300556,900
Feb 10, 20251.14001.15001.13001.13001.1300819,500
Feb 7, 20251.15001.16001.14001.14001.14001,150,500
Feb 6, 20251.13001.15001.13001.15001.1500491,400
Feb 5, 20251.14001.15001.13001.13001.1300569,900
Feb 4, 20251.15001.16001.12001.13001.13001,032,600
Feb 3, 20251.15001.16001.14001.15001.1500961,800
Jan 31, 20251.15001.18001.15001.16001.16001,991,300
Jan 28, 20251.13001.15001.13001.14001.1400900,400
Jan 27, 20251.13001.14001.12001.14001.14001,241,800
Jan 24, 20251.12001.14001.12001.13001.1300591,300
Jan 23, 20251.14001.14001.12001.13001.13001,779,800
Jan 22, 20251.15001.16001.12001.13001.13002,466,800
Jan 21, 20251.12001.13001.10001.12001.12002,593,900
Jan 20, 20251.14001.14001.12001.12001.1200918,200
Jan 17, 20251.13001.14001.12001.14001.14001,089,000
Jan 16, 20251.16001.16001.13001.13001.13001,821,200
Jan 15, 20251.14001.17001.14001.15001.15002,326,300
Jan 14, 20251.13001.14001.13001.13001.1300536,700
Jan 13, 20251.12001.14001.11001.13001.13001,068,500
Jan 10, 20251.14001.14001.11001.12001.12002,243,000
Jan 9, 20251.16001.16001.13001.14001.14004,344,900
Jan 8, 20251.18001.19001.16001.17001.17001,613,300
Jan 7, 20251.21001.21001.17001.19001.19002,272,900
Jan 6, 20251.23001.24001.19001.20001.20002,816,800
Jan 3, 20251.22001.24001.21001.22001.22001,879,700
Jan 2, 20251.22001.25001.21001.22001.22001,607,900
Dec 31, 20241.19001.23001.19001.22001.22001,633,200
Dec 30, 20241.21001.21001.19001.20001.20001,415,600
Dec 27, 20241.21001.21001.19001.20001.2000695,300
Dec 26, 20241.20001.22001.20001.20001.2000841,500
Dec 24, 20241.20001.21001.19001.19001.1900377,000
Dec 23, 20241.18001.20001.17001.19001.19001,089,200
Dec 20, 20241.15001.19001.15001.19001.19002,027,200
Dec 19, 20241.15001.16001.14001.16001.16001,455,200
Dec 18, 20241.16001.17001.14001.16001.1600939,000
Dec 17, 20241.16001.18001.16001.16001.1600749,000
Dec 16, 20241.19001.19001.16001.17001.17001,176,800
Dec 13, 20241.19001.19001.17001.19001.19001,403,800
Dec 12, 20241.20001.21001.18001.18001.18002,048,200
Dec 11, 20241.22001.24001.19001.21001.21003,689,100
Dec 10, 20241.25001.26001.24001.24001.2400997,700
Dec 9, 20241.26001.27001.24001.26001.26001,353,000
Dec 6, 20241.25001.28001.24001.26001.26001,084,400
Dec 5, 20241.27001.27001.24001.24001.24001,352,000
Dec 4, 20241.26001.29001.26001.26001.26002,937,500
Dec 3, 20241.23001.26001.23001.26001.26001,657,000
Dec 2, 20241.24001.24001.22001.23001.2300901,300
Nov 29, 20241.21001.25001.21001.24001.24004,523,900
Nov 28, 20241.19001.22001.18001.21001.21001,850,300
Nov 27, 20241.20001.21001.18001.18001.18001,065,800
Nov 26, 20241.18001.22001.18001.20001.20002,118,400
Nov 25, 20241.18001.20001.17001.19001.19001,887,500
Nov 22, 20241.18001.19001.17001.17001.1700857,800
Nov 21, 20241.19001.20001.18001.19001.19001,006,000
Nov 20, 20241.18001.20001.18001.18001.18001,716,800
Nov 19, 20241.17001.19001.17001.18001.18001,043,100
Nov 18, 20241.16001.18001.16001.17001.1700771,100
Nov 15, 20241.18001.18001.16001.16001.1600711,100
Nov 14, 20241.17001.18001.16001.17001.1700471,900
Nov 13, 20241.18001.19001.15001.16001.16002,231,200
Nov 12, 20241.17001.22001.16001.19001.19001,679,500
Nov 11, 20241.16001.17001.15001.16001.1600522,500
Nov 8, 20241.17001.18001.14001.16001.16002,113,900
Nov 7, 20241.17001.19001.17001.17001.1700910,600
Nov 6, 20241.18001.21001.16001.18001.18003,305,800
Nov 5, 20241.18001.23001.18001.22001.22002,462,900
Nov 4, 20241.20001.22001.18001.19001.19002,882,100
Nov 1, 20241.14001.25001.12001.22001.220013,085,300
Oct 30, 20241.07001.08001.06001.07001.0700736,400
Oct 29, 20241.07001.09001.07001.07001.0700810,900
Oct 28, 20241.08001.09001.07001.07001.0700436,700
Oct 25, 20241.09001.10001.06001.08001.08002,755,700
Oct 24, 20241.10001.11001.09001.09001.0900734,600
Oct 23, 20241.11001.12001.10001.11001.1100589,800
Oct 22, 20241.11001.12001.10001.12001.1200559,700
Oct 21, 20241.10001.11001.09001.10001.1000455,500
Oct 18, 20241.10001.11001.09001.11001.1100287,400
Oct 17, 20241.09001.12001.09001.10001.1000773,400
Oct 16, 20241.09001.10001.09001.09001.0900582,600
Oct 15, 20241.10001.10001.08001.09001.0900778,900
Oct 14, 20241.08001.10001.08001.09001.0900496,100
Oct 11, 20241.12001.13001.08001.09001.09001,838,300
Oct 10, 20241.13001.13001.11001.11001.11001,118,600
Oct 9, 20241.13001.13001.12001.12001.1200431,700
Oct 8, 20241.14001.14001.12001.12001.1200822,500
Oct 7, 20241.13001.14001.12001.13001.13001,176,100
Oct 4, 20241.12001.13001.12001.12001.1200262,000
Oct 3, 20241.14001.14001.12001.13001.1300860,800
Oct 2, 20241.12001.15001.12001.14001.14001,759,700
Oct 1, 20241.13001.13001.12001.12001.1200728,200
Sep 30, 20241.13001.14001.12001.12001.12001,293,100
Sep 27, 20241.13001.16001.13001.13001.13002,616,200
Sep 26, 20241.12001.14001.12001.13001.1300794,400
Sep 25, 20241.14001.14001.12001.12001.12001,254,200
Sep 24, 20241.13001.15001.13001.13001.1300497,200
Sep 23, 20241.15001.15001.13001.14001.1400906,100
Sep 20, 20241.16001.16001.13001.14001.14002,376,600
Sep 19, 20241.17001.17001.15001.16001.1600644,100
Sep 18, 20241.16001.16001.15001.16001.1600538,100
Sep 17, 20241.16001.16001.15001.16001.1600479,100
Sep 16, 20241.14001.16001.13001.16001.16001,429,100
Sep 13, 20241.14001.15001.13001.14001.1400844,300
Sep 12, 20241.13001.15001.12001.14001.1400693,100
Sep 11, 20241.13001.14001.11001.12001.1200573,300
Sep 10, 20241.13001.14001.12001.12001.1200482,500
Sep 9, 20241.12001.13001.12001.13001.1300589,100
Sep 6, 20241.13001.14001.12001.12001.1200440,500
Sep 5, 20241.12001.14001.11001.13001.1300582,000
Sep 4, 20241.13001.13001.11001.12001.1200674,600
Sep 3, 20241.12001.15001.12001.14001.14001,192,200
Sep 2, 20241.13001.14001.12001.12001.1200506,600
Aug 30, 20241.12001.14001.11001.13001.13001,540,100
Aug 29, 20241.12001.12001.11001.11001.1100779,000
Aug 28, 20241.11001.13001.11001.12001.1200616,200
Aug 27, 20241.13001.13001.11001.11001.1100647,500
Aug 26, 20241.12001.13001.11001.12001.12001,286,500
Aug 23, 20241.10001.12001.10001.11001.1100759,900
Aug 22, 20241.12001.12001.10001.11001.1100862,200
Aug 21, 2024 0.03 Dividend
Aug 21, 20241.11001.13001.10001.11001.1100997,200
Aug 20, 20241.14001.15001.13001.14001.1100867,600
Aug 19, 20241.14001.15001.12001.14001.11001,641,000
Aug 16, 20241.16001.16001.13001.14001.11003,204,700
Aug 15, 20241.16001.16001.14001.15001.1197440,600
Aug 14, 20241.18001.19001.13001.15001.11973,149,600
Aug 13, 20241.13001.24001.13001.23001.19764,879,200
Aug 12, 20241.10001.13001.10001.13001.10031,325,400
Aug 8, 20241.10001.11001.09001.10001.0711462,900
Aug 7, 20241.09001.11001.09001.10001.07111,337,300
Aug 6, 20241.10001.11001.09001.09001.0613794,200
Aug 5, 20241.15001.16001.09001.10001.07113,984,900
Aug 2, 20241.16001.17001.14001.16001.12951,011,800
Aug 1, 20241.16001.18001.15001.16001.1295883,800
Jul 31, 20241.16001.16001.14001.16001.1295849,600
Jul 30, 20241.15001.16001.15001.15001.1197200,100
Jul 29, 20241.16001.16001.15001.15001.1197175,100
Jul 26, 20241.15001.16001.14001.15001.1197609,500
Jul 25, 20241.17001.17001.14001.14001.1100678,300
Jul 24, 20241.16001.16001.15001.16001.1295652,900
Jul 23, 20241.17001.17001.15001.15001.1197740,800
Jul 22, 20241.17001.17001.16001.17001.1392480,200
Jul 19, 20241.18001.19001.16001.16001.1295677,400
Jul 18, 20241.17001.19001.16001.19001.15871,739,800
Jul 17, 20241.19001.19001.15001.18001.14891,632,000
Jul 16, 20241.19001.19001.17001.18001.1489361,300
Jul 15, 20241.20001.22001.18001.19001.15872,648,400
Jul 12, 20241.20001.22001.19001.21001.17821,502,800
Jul 11, 20241.19001.22001.18001.20001.16842,869,900
Jul 10, 20241.18001.18001.16001.18001.1489927,400
Jul 9, 20241.16001.18001.15001.17001.1392913,400
Jul 8, 20241.14001.17001.14001.17001.13921,028,500
Jul 5, 20241.16001.16001.13001.13001.10031,122,900
Jul 4, 20241.16001.16001.15001.16001.1295492,200
Jul 3, 20241.16001.16001.14001.15001.1197218,900
Jul 2, 20241.17001.17001.14001.15001.1197288,100
Jul 1, 20241.15001.17001.15001.16001.1295665,000
Jun 28, 20241.14001.15001.12001.15001.1197676,700
Jun 27, 20241.14001.14001.12001.12001.0905948,400
Jun 26, 20241.14001.15001.13001.14001.1100353,800
Jun 25, 20241.13001.15001.13001.15001.1197350,000
Jun 24, 20241.14001.15001.13001.14001.1100798,500
Jun 21, 20241.15001.16001.14001.15001.1197924,700
Jun 20, 20241.12001.14001.12001.13001.1003416,000
Jun 19, 20241.14001.15001.13001.14001.11001,153,000
Jun 18, 20241.15001.17001.13001.14001.11001,345,600
Jun 14, 20241.17001.17001.15001.15001.1197831,300
Jun 13, 20241.18001.18001.16001.16001.12951,282,800
Jun 12, 20241.19001.19001.18001.18001.1489471,700
Jun 11, 20241.20001.21001.17001.18001.14891,327,200
Jun 10, 20241.19001.21001.19001.20001.1684724,400
Jun 7, 20241.18001.20001.17001.19001.15871,875,900
Jun 6, 20241.18001.19001.17001.17001.13921,142,600
Jun 5, 20241.17001.18001.17001.18001.1489777,100
Jun 4, 20241.15001.18001.15001.16001.12951,503,800
Jun 3, 20241.15001.16001.14001.16001.1295779,900
May 31, 20241.17001.18001.14001.14001.11002,522,200
May 30, 20241.14001.18001.14001.17001.13921,433,100
May 29, 20241.15001.17001.14001.15001.11972,065,000
May 28, 20241.13001.16001.13001.15001.11971,982,000
May 27, 20241.07001.15001.07001.14001.11003,071,400
May 24, 20241.12001.12001.07001.08001.05164,894,500
May 23, 20241.12001.15001.10001.13001.10032,213,400
May 21, 20241.14001.14001.11001.13001.10032,847,700
May 20, 20241.16001.16001.13001.14001.11002,708,400
May 17, 20241.17001.18001.15001.16001.12951,420,700
May 16, 20241.15001.19001.15001.17001.13921,765,900
May 15, 20241.16001.17001.15001.16001.12951,481,100
May 14, 20241.17001.19001.16001.17001.13921,528,700
May 13, 20241.17001.17001.15001.17001.13921,877,900
May 10, 20241.16001.18001.15001.17001.13921,918,500
May 9, 20241.20001.20001.16001.16001.12951,936,700
May 8, 20241.16001.21001.15001.21001.17823,601,400
May 7, 20241.15001.17001.15001.16001.1295761,200
May 6, 20241.17001.17001.14001.16001.12951,623,100
May 3, 2024 0.04 Dividend
May 3, 20241.16001.17001.14001.17001.13921,942,400
May 2, 20241.18001.21001.17001.20001.12952,123,400