OLYMPIA CAPITAL HOLDINGS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 2.940 | 3.000 | 2.940 | 3.000 | 3.000 | 500 |
| 2023-08-25 | 3.000 | 3.000 | 2.920 | 2.940 | 2.940 | 5,900 |
| 2023-08-24 | 3.270 | 3.270 | 3.000 | 3.000 | 3.000 | 400 |
| 2023-08-23 | 3.210 | 3.520 | 3.210 | 3.270 | 3.270 | 6,800 |
| 2023-08-22 | 3.250 | 3.250 | 3.200 | 3.210 | 3.210 | 1,000 |
| 2023-08-21 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-08-18 | 3.610 | 3.610 | 3.250 | 3.250 | 3.250 | 1,800 |
| 2023-08-17 | 4.000 | 4.000 | 3.600 | 3.610 | 3.610 | 21,400 |
| 2023-08-16 | 3.820 | 4.000 | 3.820 | 4.000 | 4.000 | 100 |
| 2023-08-15 | 4.240 | 4.240 | 3.820 | 3.820 | 3.820 | 400 |
| 2023-08-14 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2023-08-11 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2023-08-10 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2023-08-09 | 4.700 | 4.700 | 4.240 | 4.240 | 4.240 | 200 |
| 2023-08-08 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2023-08-07 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2023-08-04 | 5.000 | 5.000 | 4.500 | 4.700 | 4.700 | 500 |
| 2023-08-03 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-08-02 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-08-01 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-07-31 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-07-28 | 5.160 | 5.160 | 5.000 | 5.000 | 5.000 | 600 |
| 2023-07-27 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 0 |
| 2023-07-26 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 0 |
| 2023-07-25 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 0 |
| 2023-07-24 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 0 |
| 2023-07-21 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 0 |
| 2023-07-20 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 200 |
| 2023-07-19 | 5.360 | 5.360 | 5.160 | 5.160 | 5.160 | 500 |
| 2023-07-18 | 5.160 | 5.600 | 5.100 | 5.360 | 5.360 | 2,000 |
| 2023-07-17 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 200 |
| 2023-07-14 | 5.100 | 5.160 | 5.100 | 5.160 | 5.160 | 100 |
| 2023-07-13 | 5.180 | 5.200 | 5.000 | 5.100 | 5.100 | 400 |
| 2023-07-12 | 5.100 | 5.200 | 5.100 | 5.180 | 5.180 | 3,100 |
| 2023-07-11 | 5.180 | 5.180 | 5.100 | 5.100 | 5.100 | 300 |
| 2023-07-10 | 5.100 | 5.600 | 5.100 | 5.180 | 5.180 | 1,400 |
| 2023-07-07 | 4.670 | 5.100 | 4.670 | 5.100 | 5.100 | 300 |
| 2023-07-06 | 4.420 | 4.850 | 4.420 | 4.670 | 4.670 | 1,200 |
| 2023-07-05 | 4.250 | 4.650 | 4.250 | 4.420 | 4.420 | 1,600 |
| 2023-07-04 | 4.000 | 4.250 | 4.000 | 4.250 | 4.250 | 100 |
| 2023-07-03 | 3.910 | 4.250 | 3.570 | 4.000 | 4.000 | 800 |
| 2023-06-30 | 3.570 | 3.930 | 3.570 | 3.910 | 3.910 | 1,600 |
| 2023-06-29 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 100 |
| 2023-06-27 | 3.250 | 3.570 | 3.250 | 3.570 | 3.570 | 300 |
| 2023-06-26 | 3.350 | 3.350 | 3.250 | 3.250 | 3.250 | 100 |
| 2023-06-23 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 100 |
| 2023-06-22 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 400 |
| 2023-06-21 | 3.700 | 3.700 | 3.350 | 3.350 | 3.350 | 200 |
| 2023-06-20 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2023-06-19 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 100 |
| 2023-06-16 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2023-06-15 | 3.370 | 3.700 | 3.370 | 3.700 | 3.700 | 500 |
| 2023-06-14 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2023-06-13 | 3.440 | 3.600 | 3.270 | 3.370 | 3.370 | 13,000 |
| 2023-06-12 | 3.270 | 3.570 | 3.270 | 3.440 | 3.440 | 400 |
| 2023-06-09 | 3.050 | 3.300 | 3.050 | 3.270 | 3.270 | 6,000 |
| 2023-06-08 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2023-06-07 | 3.000 | 3.290 | 3.000 | 3.050 | 3.050 | 600 |
| 2023-06-06 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 70,000 |
| 2023-06-05 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,400 |
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.