OLYMPIA CAPITAL HOLDINGS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 7,100 |
| 2024-08-14 | 2.800 | 2.980 | 2.800 | 2.800 | 2.800 | 32,100 |
| 2024-08-13 | 2.820 | 2.820 | 2.800 | 2.800 | 2.800 | 300 |
| 2024-08-12 | 2.610 | 2.850 | 2.610 | 2.820 | 2.820 | 1,000 |
| 2024-08-09 | 2.610 | 2.610 | 2.610 | 2.610 | 2.610 | 0 |
| 2024-08-08 | 2.610 | 2.610 | 2.610 | 2.610 | 2.610 | 0 |
| 2024-08-07 | 2.730 | 2.730 | 2.610 | 2.610 | 2.610 | 200 |
| 2024-08-06 | 2.820 | 2.820 | 2.730 | 2.730 | 2.730 | 400 |
| 2024-08-05 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 0 |
| 2024-08-02 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 0 |
| 2024-08-01 | 2.810 | 2.990 | 2.800 | 2.820 | 2.820 | 1,400 |
| 2024-07-31 | 3.000 | 3.000 | 2.800 | 2.810 | 2.810 | 8,100 |
| 2024-07-30 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 |
| 2024-07-29 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 200 |
| 2024-07-26 | 3.010 | 3.010 | 3.000 | 3.000 | 3.000 | 200 |
| 2024-07-25 | 3.000 | 3.050 | 3.000 | 3.010 | 3.010 | 1,100 |
| 2024-07-24 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 100 |
| 2024-07-23 | 2.800 | 3.000 | 2.800 | 3.000 | 3.000 | 1,000 |
| 2024-07-22 | 2.910 | 2.910 | 2.800 | 2.800 | 2.800 | 1,700 |
| 2024-07-19 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 0 |
| 2024-07-18 | 2.770 | 3.000 | 2.710 | 2.910 | 2.910 | 1,200 |
| 2024-07-17 | 2.770 | 2.770 | 2.770 | 2.770 | 2.770 | 1,100 |
| 2024-07-16 | 2.900 | 2.900 | 2.750 | 2.770 | 2.770 | 3,400 |
| 2024-07-15 | 3.000 | 3.000 | 2.900 | 2.900 | 2.900 | 3,900 |
| 2024-07-12 | 2.950 | 3.000 | 2.950 | 3.000 | 3.000 | 300 |
| 2024-07-11 | 2.900 | 3.150 | 2.900 | 2.950 | 2.950 | 1,000 |
| 2024-07-10 | 2.700 | 2.900 | 2.700 | 2.900 | 2.900 | 600 |
| 2024-07-09 | 2.680 | 2.700 | 2.680 | 2.700 | 2.700 | 3,700 |
| 2024-07-08 | 2.690 | 2.690 | 2.680 | 2.680 | 2.680 | 500 |
| 2024-07-05 | 2.700 | 2.700 | 2.690 | 2.690 | 2.690 | 2,300 |
| 2024-07-04 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2024-07-03 | 2.690 | 2.700 | 2.690 | 2.700 | 2.700 | 1,200 |
| 2024-07-02 | 2.700 | 2.700 | 2.690 | 2.690 | 2.690 | 14,200 |
| 2024-07-01 | 2.980 | 2.980 | 2.690 | 2.700 | 2.700 | 20,400 |
| 2024-06-28 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2024-06-27 | 2.960 | 2.980 | 2.960 | 2.980 | 2.980 | 1,300 |
| 2024-06-26 | 2.710 | 2.980 | 2.710 | 2.960 | 2.960 | 1,100 |
| 2024-06-25 | 2.710 | 2.710 | 2.710 | 2.710 | 2.710 | 0 |
| 2024-06-24 | 2.710 | 2.710 | 2.710 | 2.710 | 2.710 | 39,000 |
| 2024-06-21 | 2.700 | 2.710 | 2.700 | 2.710 | 2.710 | 1,100 |
| 2024-06-20 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2024-06-19 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2024-06-18 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2024-06-14 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2024-06-13 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2024-06-12 | 2.950 | 2.950 | 2.700 | 2.700 | 2.700 | 200 |
| 2024-06-11 | 2.940 | 3.200 | 2.940 | 2.950 | 2.950 | 12,000 |
| 2024-06-10 | 3.190 | 3.190 | 2.940 | 2.940 | 2.940 | 4,900 |
| 2024-06-07 | 3.250 | 3.250 | 3.060 | 3.190 | 3.190 | 600 |
| 2024-06-06 | 3.400 | 3.400 | 3.250 | 3.250 | 3.250 | 200 |
| 2024-06-05 | 3.500 | 3.500 | 3.400 | 3.400 | 3.400 | 200 |
| 2024-06-04 | 3.400 | 3.500 | 3.400 | 3.500 | 3.500 | 100 |
| 2024-06-03 | 3.140 | 3.400 | 3.140 | 3.400 | 3.400 | 600 |
| 2024-05-31 | 3.210 | 3.500 | 2.910 | 3.140 | 3.140 | 17,000 |
| 2024-05-30 | 2.950 | 3.230 | 2.950 | 3.210 | 3.210 | 600 |
| 2024-05-29 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 7,500 |
| 2024-05-28 | 2.830 | 2.950 | 2.830 | 2.950 | 2.950 | 300 |
| 2024-05-27 | 2.740 | 3.000 | 2.580 | 2.830 | 2.830 | 24,000 |
| 2024-05-24 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 0 |
| 2024-05-23 | 2.710 | 2.740 | 2.710 | 2.740 | 2.740 | 800 |
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.