OLYMPIA CAPITAL HOLDINGS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 2.710 | 2.710 | 2.710 | 2.710 | 2.710 | 0 |
| 2024-05-21 | 2.750 | 2.900 | 2.700 | 2.710 | 2.710 | 1,500 |
| 2024-05-20 | 2.790 | 2.790 | 2.750 | 2.750 | 2.750 | 6,000 |
| 2024-05-17 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | 4,200 |
| 2024-05-16 | 2.950 | 2.950 | 2.790 | 2.790 | 2.790 | 2,200 |
| 2024-05-15 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2024-05-14 | 2.970 | 2.970 | 2.950 | 2.950 | 2.950 | 5,800 |
| 2024-05-13 | 2.710 | 2.970 | 2.710 | 2.970 | 2.970 | 300 |
| 2024-05-09 | 2.960 | 3.000 | 2.700 | 2.710 | 2.710 | 15,400 |
| 2024-05-08 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2024-05-07 | 2.750 | 3.000 | 2.750 | 2.960 | 2.960 | 400 |
| 2024-05-06 | 2.580 | 2.830 | 2.580 | 2.750 | 2.750 | 12,900 |
| 2024-05-03 | 2.620 | 2.620 | 2.580 | 2.580 | 2.580 | 216,900 |
| 2024-05-02 | 2.870 | 2.880 | 2.600 | 2.620 | 2.620 | 56,200 |
| 2024-04-30 | 3.110 | 3.110 | 2.800 | 2.870 | 2.870 | 2,000 |
| 2024-04-29 | 3.100 | 3.110 | 3.100 | 3.110 | 3.110 | 5,100 |
| 2024-04-26 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 8,000 |
| 2024-04-25 | 3.430 | 3.430 | 3.100 | 3.100 | 3.100 | 10,000 |
| 2024-04-24 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 0 |
| 2024-04-23 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 0 |
| 2024-04-22 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 200 |
| 2024-04-19 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 0 |
| 2024-04-18 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 0 |
| 2024-04-17 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 0 |
| 2024-04-16 | 3.500 | 3.800 | 3.150 | 3.430 | 3.430 | 700 |
| 2024-04-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 300 |
| 2024-04-12 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 16,100 |
| 2024-04-11 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-04-09 | 3.580 | 3.580 | 3.500 | 3.500 | 3.500 | 1,300 |
| 2024-04-08 | 3.700 | 4.000 | 3.500 | 3.580 | 3.580 | 3,000 |
| 2024-04-05 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 200 |
| 2024-04-04 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 3,300 |
| 2024-04-03 | 3.400 | 3.700 | 3.400 | 3.700 | 3.700 | 300 |
| 2024-04-02 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-03-28 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-03-27 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1,100 |
| 2024-03-26 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-03-25 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 300 |
| 2024-03-22 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-03-21 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 4,000 |
| 2024-03-20 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 8,700 |
| 2024-03-19 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 4,100 |
| 2024-03-18 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 600 |
| 2024-03-15 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-03-14 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 2,400 |
| 2024-03-13 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 100 |
| 2024-03-12 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1,000 |
| 2024-03-11 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1,000 |
| 2024-03-08 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-03-07 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-03-06 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-03-05 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 200 |
| 2024-03-04 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 400 |
| 2024-03-01 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-02-29 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-02-28 | 3.450 | 3.450 | 3.400 | 3.400 | 3.400 | 100 |
| 2024-02-27 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2024-02-26 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2024-02-23 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2024-02-22 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 500 |
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.