OLYMPIA CAPITAL HOLDINGS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 7.720 | 8.000 | 7.400 | 7.840 | 7.840 | 6,153 |
| 2026-10-14 | 7.500 | 7.980 | 7.400 | 7.720 | 7.720 | 4,247 |
| 2026-10-13 | 7.600 | 7.980 | 7.400 | 7.500 | 7.500 | 2,547 |
| 2026-10-12 | 7.340 | 8.000 | 7.340 | 7.600 | 7.600 | 7,098 |
| 2026-10-09 | 7.280 | 7.980 | 7.120 | 7.340 | 7.340 | 1,697 |
| 2026-10-08 | 7.300 | 7.300 | 7.000 | 7.280 | 7.280 | 3,699 |
| 2026-10-07 | 7.720 | 8.000 | 7.200 | 7.300 | 7.300 | 5,244 |
| 2026-10-06 | 7.800 | 8.000 | 7.260 | 7.720 | 7.720 | 1,425 |
| 2026-10-05 | 7.700 | 8.000 | 7.300 | 7.800 | 7.800 | 9,143 |
| 2026-10-02 | 7.580 | 8.000 | 7.300 | 7.700 | 7.700 | 22,457 |
| 2026-10-01 | 7.880 | 7.880 | 7.360 | 7.580 | 7.580 | 19,044 |
| 2026-09-30 | 7.460 | 8.000 | 7.300 | 7.880 | 7.880 | 4,959 |
| 2026-09-29 | 7.760 | 8.000 | 7.400 | 7.460 | 7.460 | 13,959 |
| 2026-09-28 | 8.080 | 8.200 | 7.540 | 7.760 | 7.760 | 4,972 |
| 2026-09-25 | 7.540 | 8.280 | 7.220 | 8.080 | 8.080 | 6,650 |
| 2026-09-24 | 7.360 | 7.900 | 7.200 | 7.540 | 7.540 | 9,720 |
| 2026-09-23 | 7.180 | 7.600 | 7.000 | 7.360 | 7.360 | 1,408 |
| 2026-09-22 | 7.080 | 7.500 | 7.000 | 7.180 | 7.180 | 13,558 |
| 2026-09-21 | 7.040 | 7.200 | 6.700 | 7.080 | 7.080 | 5,262 |
| 2026-09-18 | 7.260 | 7.300 | 6.600 | 7.040 | 7.040 | 13,127 |
| 2026-09-17 | 7.740 | 8.000 | 7.060 | 7.260 | 7.260 | 1,595 |
| 2026-09-16 | 8.000 | 8.300 | 7.500 | 7.740 | 7.740 | 190 |
| 2026-09-15 | 8.040 | 8.200 | 7.240 | 8.000 | 8.000 | 6,319 |
| 2026-09-14 | 8.160 | 8.300 | 7.360 | 8.040 | 8.040 | 1,544 |
| 2026-09-11 | 7.580 | 8.200 | 7.580 | 8.160 | 8.160 | 6,654 |
| 2026-09-10 | 7.840 | 8.060 | 7.200 | 7.580 | 7.580 | 3,269 |
| 2026-09-09 | 7.960 | 8.480 | 7.500 | 7.840 | 7.840 | 3,297 |
| 2026-09-08 | 8.400 | 8.480 | 7.820 | 7.960 | 7.960 | 4,545 |
| 2026-09-07 | 8.460 | 8.480 | 7.860 | 8.400 | 8.400 | 3,169 |
| 2026-09-04 | 8.300 | 8.480 | 8.200 | 8.460 | 8.460 | 3,655 |
| 2026-09-03 | 8.280 | 8.500 | 8.200 | 8.300 | 8.300 | 15,201 |
| 2026-09-02 | 8.240 | 8.280 | 8.200 | 8.280 | 8.280 | 15,323 |
| 2026-09-01 | 7.860 | 8.300 | 7.860 | 8.240 | 8.240 | 3,491 |
| 2026-08-31 | 7.960 | 8.740 | 7.500 | 7.860 | 7.860 | 38,220 |
| 2026-08-28 | 8.440 | 8.500 | 7.600 | 7.960 | 7.960 | 14,685 |
| 2026-08-27 | 8.300 | 8.500 | 7.700 | 8.440 | 8.440 | 26,784 |
| 2026-08-26 | 8.340 | 8.500 | 7.620 | 8.300 | 8.300 | 539 |
| 2026-08-25 | 8.360 | 8.500 | 7.600 | 8.340 | 8.340 | 10,191 |
| 2026-08-24 | 7.980 | 8.700 | 7.980 | 8.360 | 8.360 | 6,396 |
| 2026-08-21 | 8.360 | 8.400 | 7.600 | 7.980 | 7.980 | 4,950 |
| 2026-08-20 | 8.300 | 8.400 | 8.020 | 8.360 | 8.360 | 36,802 |
| 2026-08-19 | 8.300 | 8.500 | 8.020 | 8.300 | 8.300 | 2,045 |
| 2026-08-18 | 8.020 | 8.600 | 7.520 | 8.300 | 8.300 | 17,564 |
| 2026-08-17 | 7.800 | 8.280 | 7.700 | 8.020 | 8.020 | 17,987 |
| 2026-08-14 | 7.920 | 7.960 | 7.340 | 7.800 | 7.800 | 3,686 |
| 2026-08-13 | 8.000 | 8.300 | 7.800 | 7.920 | 7.920 | 2,623 |
| 2026-08-12 | 7.960 | 8.720 | 7.800 | 8.000 | 8.000 | 6,354 |
| 2026-08-11 | 8.240 | 8.820 | 7.600 | 7.960 | 7.960 | 2,599 |
| 2026-08-10 | 8.080 | 8.320 | 7.600 | 8.240 | 8.240 | 7,329 |
| 2026-08-07 | 7.920 | 8.100 | 7.340 | 8.080 | 8.080 | 6,529 |
| 2026-08-06 | 8.120 | 8.400 | 7.320 | 7.920 | 7.920 | 2,416 |
| 2026-08-05 | 8.420 | 9.000 | 7.580 | 8.120 | 8.120 | 3,685 |
| 2026-08-04 | 7.920 | 8.700 | 7.320 | 8.420 | 8.420 | 12,580 |
| 2026-08-03 | 7.300 | 8.020 | 7.280 | 7.920 | 7.920 | 34,857 |
| 2026-07-31 | 7.060 | 7.380 | 7.060 | 7.300 | 7.300 | 343 |
| 2026-07-30 | 7.160 | 7.380 | 6.720 | 7.060 | 7.060 | 1,378 |
| 2026-07-29 | 7.000 | 7.380 | 7.000 | 7.160 | 7.160 | 984 |
| 2026-07-28 | 7.020 | 7.200 | 6.700 | 7.000 | 7.000 | 27,052 |
| 2026-07-27 | 7.180 | 7.400 | 6.700 | 7.020 | 7.020 | 2,791 |
| 2026-07-24 | 7.000 | 7.280 | 6.700 | 7.180 | 7.180 | 1,406 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KES). Adjusted close accounts for splits and dividends. Educational only, not financial advice.