OLYMPIA CAPITAL HOLDINGS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 3,400 |
| 2023-11-22 | 2.700 | 2.700 | 2.650 | 2.650 | 2.650 | 30,000 |
| 2023-11-21 | 2.900 | 2.900 | 2.700 | 2.700 | 2.700 | 100 |
| 2023-11-20 | 3.050 | 3.050 | 2.900 | 2.900 | 2.900 | 900 |
| 2023-11-17 | 3.190 | 3.190 | 2.900 | 3.050 | 3.050 | 200 |
| 2023-11-16 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 0 |
| 2023-11-15 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 300 |
| 2023-11-14 | 3.150 | 3.190 | 3.150 | 3.190 | 3.190 | 300 |
| 2023-11-10 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 200 |
| 2023-11-09 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 500 |
| 2023-11-08 | 3.150 | 3.150 | 3.100 | 3.150 | 3.150 | 1,100 |
| 2023-11-07 | 2.900 | 3.150 | 2.900 | 3.150 | 3.150 | 100 |
| 2023-11-06 | 2.900 | 2.950 | 2.900 | 2.900 | 2.900 | 14,400 |
| 2023-11-03 | 3.190 | 3.190 | 2.900 | 2.900 | 2.900 | 20,500 |
| 2023-11-02 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 0 |
| 2023-11-01 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 0 |
| 2023-10-31 | 3.290 | 3.290 | 3.190 | 3.190 | 3.190 | 300 |
| 2023-10-30 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 0 |
| 2023-10-27 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 2,300 |
| 2023-10-26 | 3.400 | 3.400 | 3.290 | 3.290 | 3.290 | 100 |
| 2023-10-25 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-10-24 | 3.300 | 3.490 | 3.300 | 3.400 | 3.400 | 200 |
| 2023-10-23 | 3.200 | 3.500 | 3.100 | 3.300 | 3.300 | 200 |
| 2023-10-19 | 3.100 | 3.290 | 3.100 | 3.200 | 3.200 | 200 |
| 2023-10-18 | 3.000 | 3.100 | 3.000 | 3.100 | 3.100 | 100 |
| 2023-10-17 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-10-16 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 100 |
| 2023-10-13 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2023-10-12 | 3.060 | 3.060 | 2.760 | 2.900 | 2.900 | 1,000 |
| 2023-10-11 | 3.380 | 3.700 | 3.060 | 3.060 | 3.060 | 28,800 |
| 2023-10-09 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2023-10-06 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2023-10-05 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2023-10-04 | 3.500 | 3.500 | 3.150 | 3.380 | 3.380 | 300 |
| 2023-10-03 | 3.450 | 3.500 | 3.450 | 3.500 | 3.500 | 600 |
| 2023-10-02 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2023-09-29 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2023-09-28 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2023-09-27 | 3.500 | 3.500 | 3.450 | 3.450 | 3.450 | 200 |
| 2023-09-26 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 100 |
| 2023-09-25 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-09-22 | 3.600 | 3.600 | 3.500 | 3.500 | 3.500 | 200 |
| 2023-09-21 | 3.530 | 3.800 | 3.500 | 3.600 | 3.600 | 1,600 |
| 2023-09-20 | 3.800 | 3.800 | 3.530 | 3.530 | 3.530 | 2,000 |
| 2023-09-19 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-09-18 | 3.850 | 3.850 | 3.800 | 3.800 | 3.800 | 400 |
| 2023-09-15 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2023-09-14 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 500 |
| 2023-09-13 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 600 |
| 2023-09-12 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 100 |
| 2023-09-11 | 3.500 | 3.850 | 3.500 | 3.850 | 3.850 | 300 |
| 2023-09-08 | 3.220 | 3.500 | 3.220 | 3.500 | 3.500 | 100 |
| 2023-09-07 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2023-09-06 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2023-09-05 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2023-09-04 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 2,000 |
| 2023-09-01 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 800 |
| 2023-08-31 | 3.110 | 3.220 | 3.110 | 3.220 | 3.220 | 500 |
| 2023-08-30 | 3.000 | 3.220 | 3.000 | 3.110 | 3.110 | 400 |
| 2023-08-29 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
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.