Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.69
+10.64(+0.32%)
Nikkei
38,274.05
-131.61(-0.34%)
Hang Seng
17,763.03
+16.12(+0.09%)
FTSE 100
8,157.39
+13.26(+0.16%)
Bitcoin USD
57,711.78
-5,568.09(-8.80%)
CMC Crypto 200
1,254.59
-84.48(-6.31%)

Olam Group Limited (VC2.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

1.1800

-0.0300

(-2.48%)

At close: 05:04PM SGT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	1.2100	1.2100	1.1700	1.1800	1.1800	1,458,100
29 Apr 2024	1.2000	1.2100	1.1900	1.2100	1.2100	1,733,700
26 Apr 2024	1.1700	1.2000	1.1700	1.2000	1.2000	1,602,300
25 Apr 2024	1.1700	1.2000	1.1600	1.1800	1.1800	2,051,100
24 Apr 2024	1.1700	1.1900	1.1600	1.1800	1.1800	1,758,500
23 Apr 2024	1.1700	1.1900	1.1600	1.1700	1.1700	1,251,400
22 Apr 2024	1.1200	1.1900	1.1200	1.1900	1.1900	2,665,400
19 Apr 2024	1.1400	1.1400	1.1100	1.1200	1.1200	2,172,800
18 Apr 2024	1.1500	1.1700	1.1400	1.1400	1.1400	2,621,900
17 Apr 2024	1.1300	1.1600	1.1200	1.1400	1.1400	1,753,200
16 Apr 2024	1.1700	1.1700	1.1200	1.1200	1.1200	2,778,400
15 Apr 2024	1.1800	1.1900	1.1600	1.1700	1.1700	2,242,000
12 Apr 2024	1.2200	1.2300	1.2000	1.2000	1.2000	1,805,600
11 Apr 2024	1.1700	1.2300	1.1700	1.2200	1.2200	3,706,600
09 Apr 2024	1.1900	1.2100	1.1800	1.1900	1.1900	3,894,300
08 Apr 2024	1.1400	1.2000	1.1400	1.1900	1.1900	4,659,100
05 Apr 2024	1.1300	1.1700	1.1200	1.1400	1.1400	2,991,500
04 Apr 2024	1.1600	1.1600	1.1300	1.1400	1.1400	2,845,600
03 Apr 2024	1.1100	1.1800	1.1000	1.1700	1.1700	4,010,300
02 Apr 2024	1.0900	1.1400	1.0900	1.1300	1.1300	3,216,200
01 Apr 2024	1.1200	1.1200	1.0900	1.1000	1.1000	2,263,500
28 Mar 2024	1.1000	1.1300	1.0900	1.1200	1.1200	3,226,300
27 Mar 2024	1.1000	1.1100	1.0800	1.1000	1.1000	1,941,700
26 Mar 2024	1.0600	1.1100	1.0500	1.0900	1.0900	4,189,100
25 Mar 2024	1.0500	1.0600	1.0300	1.0600	1.0600	1,542,300
22 Mar 2024	1.0200	1.0500	1.0200	1.0400	1.0400	3,071,800
21 Mar 2024	1.0000	1.0300	1.0000	1.0200	1.0200	2,369,500
20 Mar 2024	1.0000	1.0100	0.9900	0.9900	0.9900	1,237,700
19 Mar 2024	1.0000	1.0100	0.9900	0.9900	0.9900	671,600
18 Mar 2024	1.0100	1.0100	0.9850	0.9950	0.9950	1,966,500
15 Mar 2024	1.0300	1.0300	1.0000	1.0000	1.0000	5,856,300
14 Mar 2024	1.0200	1.0400	1.0200	1.0300	1.0300	895,500
13 Mar 2024	1.0300	1.0300	1.0100	1.0200	1.0200	977,900
12 Mar 2024	1.0400	1.0500	1.0100	1.0300	1.0300	2,219,300
11 Mar 2024	1.0500	1.0700	1.0400	1.0500	1.0500	2,690,400
08 Mar 2024	1.0600	1.0700	1.0400	1.0500	1.0500	3,542,400
07 Mar 2024	1.0500	1.0700	1.0500	1.0600	1.0600	3,271,800
06 Mar 2024	1.0200	1.0500	1.0100	1.0300	1.0300	3,086,100
05 Mar 2024	1.0100	1.0500	1.0000	1.0100	1.0100	5,219,500
04 Mar 2024	0.9850	1.0200	0.9800	1.0200	1.0200	2,646,100
01 Mar 2024	0.9850	0.9950	0.9750	0.9800	0.9800	1,306,800
29 Feb 2024	0.9650	1.0100	0.9650	0.9800	0.9800	3,955,500
28 Feb 2024	0.9700	0.9900	0.9500	0.9600	0.9600	6,857,200
27 Feb 2024	0.9300	0.9300	0.8950	0.9000	0.9000	3,494,100
26 Feb 2024	0.9400	0.9400	0.9200	0.9300	0.9300	1,184,900
23 Feb 2024	0.9650	0.9650	0.9250	0.9350	0.9350	2,156,000
22 Feb 2024	0.9650	0.9750	0.9500	0.9600	0.9600	1,499,300
21 Feb 2024	0.9900	0.9900	0.9550	0.9650	0.9650	1,400,000
20 Feb 2024	1.0000	1.0100	0.9800	0.9900	0.9900	2,454,000
19 Feb 2024	0.9700	1.0300	0.9550	1.0000	1.0000	10,437,300
16 Feb 2024	0.8800	0.8900	0.8700	0.8800	0.8800	1,906,600
15 Feb 2024	0.8850	0.8850	0.8700	0.8750	0.8750	1,090,500
14 Feb 2024	0.8850	0.8900	0.8750	0.8850	0.8850	968,700
13 Feb 2024	0.8800	0.8900	0.8800	0.8900	0.8900	788,700
09 Feb 2024	0.8900	0.8900	0.8700	0.8800	0.8800	1,100,900
08 Feb 2024	0.8950	0.8950	0.8800	0.8850	0.8850	910,600
07 Feb 2024	0.8950	0.9000	0.8900	0.8950	0.8950	805,300
06 Feb 2024	0.9200	0.9200	0.8950	0.8950	0.8950	754,800
05 Feb 2024	0.9350	0.9350	0.9050	0.9150	0.9150	587,900
02 Feb 2024	0.9100	0.9400	0.9100	0.9350	0.9350	1,126,800
01 Feb 2024	0.8950	0.9100	0.8900	0.9050	0.9050	500,600
31 Jan 2024	0.8800	0.9050	0.8800	0.8950	0.8950	563,700
30 Jan 2024	0.9050	0.9050	0.8850	0.8900	0.8900	841,600
29 Jan 2024	0.9000	0.9100	0.9000	0.9050	0.9050	468,100
26 Jan 2024	0.9000	0.9150	0.9000	0.9000	0.9000	1,032,300
25 Jan 2024	0.9300	0.9400	0.9050	0.9050	0.9050	1,177,500
24 Jan 2024	0.9100	0.9200	0.9000	0.9200	0.9200	478,900
23 Jan 2024	0.9000	0.9250	0.9000	0.9150	0.9150	602,300
22 Jan 2024	0.9350	0.9350	0.8900	0.8950	0.8950	2,521,300
19 Jan 2024	0.9400	0.9400	0.9300	0.9350	0.9350	482,800
18 Jan 2024	0.9500	0.9500	0.9300	0.9400	0.9400	422,900
17 Jan 2024	0.9500	0.9600	0.9400	0.9450	0.9450	1,565,500
16 Jan 2024	0.9800	0.9800	0.9400	0.9550	0.9550	2,183,500
15 Jan 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
12 Jan 2024	0.9800	0.9850	0.9750	0.9800	0.9800	1,493,300
11 Jan 2024	0.9850	0.9900	0.9800	0.9800	0.9800	374,400
10 Jan 2024	0.9800	0.9850	0.9800	0.9850	0.9850	377,500
09 Jan 2024	0.9800	0.9900	0.9800	0.9850	0.9850	371,200
08 Jan 2024	0.9850	0.9900	0.9800	0.9800	0.9800	381,900
05 Jan 2024	1.0200	1.0200	0.9750	0.9850	0.9850	2,745,100
04 Jan 2024	1.0100	1.0300	1.0100	1.0200	1.0200	667,300
03 Jan 2024	1.0200	1.0200	1.0100	1.0100	1.0100	379,100
02 Jan 2024	1.0300	1.0300	1.0200	1.0200	1.0200	410,400
29 Dec 2023	1.0300	1.0400	1.0200	1.0400	1.0400	864,000
28 Dec 2023	1.0200	1.0300	1.0100	1.0300	1.0300	1,329,300
27 Dec 2023	1.0200	1.0200	1.0100	1.0200	1.0200	186,300
26 Dec 2023	0.9850	1.0200	0.9850	1.0100	1.0100	1,856,800
22 Dec 2023	0.9800	0.9900	0.9800	0.9900	0.9900	607,100
21 Dec 2023	0.9800	0.9900	0.9800	0.9800	0.9800	1,044,100
20 Dec 2023	0.9900	0.9950	0.9800	0.9850	0.9850	1,372,200
19 Dec 2023	0.9900	1.0000	0.9800	0.9900	0.9900	1,129,700
18 Dec 2023	1.0000	1.0100	0.9850	0.9900	0.9900	2,068,800
15 Dec 2023	0.9950	1.0200	0.9900	1.0100	1.0100	4,740,100
14 Dec 2023	0.9900	1.0100	0.9900	1.0000	1.0000	988,900
13 Dec 2023	0.9750	1.0000	0.9750	0.9850	0.9850	1,621,100
12 Dec 2023	1.0000	1.0100	0.9700	0.9850	0.9850	2,331,700
11 Dec 2023	1.0200	1.0200	1.0000	1.0100	1.0100	348,100
08 Dec 2023	1.0000	1.0200	1.0000	1.0100	1.0100	525,700
07 Dec 2023	1.0000	1.0100	0.9950	1.0000	1.0000	558,900
06 Dec 2023	1.0100	1.0200	1.0000	1.0000	1.0000	1,231,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.69+10.64(+0.32%)

Nikkei38,274.05-131.61(-0.34%)

Hang Seng17,763.03+16.12(+0.09%)

FTSE 1008,157.39+13.26(+0.16%)

Bitcoin USD57,711.78-5,568.09(-8.80%)

CMC Crypto 2001,254.59-84.48(-6.31%)

Olam Group Limited (VC2.SI)

Straits Times Index
3,292.69
+10.64(+0.32%)

Nikkei
38,274.05
-131.61(-0.34%)

Hang Seng
17,763.03
+16.12(+0.09%)

FTSE 100
8,157.39
+13.26(+0.16%)

Bitcoin USD
57,711.78
-5,568.09(-8.80%)

CMC Crypto 200
1,254.59
-84.48(-6.31%)