OLYMPIA CAPITAL HOLDINGS LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	3.000	3.000	3.000	3.000	3.000	1,700
2023-05-31	2.750	3.000	2.750	3.000	3.000	4,400
2023-05-30	2.550	2.750	2.550	2.750	2.750	1,000
2023-05-29	2.520	2.550	2.520	2.550	2.550	2,700
2023-05-26	2.800	2.800	2.520	2.520	2.520	300
2023-05-25	2.840	2.840	2.800	2.800	2.800	21,500
2023-05-24	2.700	2.900	2.500	2.840	2.840	20,700
2023-05-23	2.710	2.710	2.700	2.700	2.700	15,200
2023-05-22	2.710	2.710	2.710	2.710	2.710	0
2023-05-19	2.850	2.850	2.700	2.710	2.710	3,400
2023-05-18	2.850	2.850	2.850	2.850	2.850	0
2023-05-17	2.850	2.850	2.850	2.850	2.850	700
2023-05-16	3.000	3.000	2.700	2.850	2.850	1,400
2023-05-15	3.000	3.000	3.000	3.000	3.000	0
2023-05-12	3.090	3.090	3.000	3.000	3.000	100
2023-05-11	3.200	3.200	2.910	3.090	3.090	800
2023-05-10	3.020	3.200	3.020	3.200	3.200	200
2023-05-09	3.020	3.020	3.020	3.020	3.020	0
2023-05-08	2.910	3.200	2.910	3.020	3.020	1,300
2023-05-05	2.950	3.000	2.850	2.910	2.910	10,300
2023-05-04	2.730	2.950	2.730	2.950	2.950	400
2023-05-03	2.490	2.730	2.490	2.730	2.730	700
2023-05-02	2.510	2.600	2.400	2.490	2.490	1,400
2023-04-28	2.510	2.510	2.510	2.510	2.510	0
2023-04-27	2.550	2.800	2.500	2.510	2.510	31,500
2023-04-26	2.660	2.660	2.500	2.550	2.550	300
2023-04-25	2.660	2.660	2.660	2.660	2.660	900
2023-04-24	2.660	2.660	2.660	2.660	2.660	0
2023-04-20	2.660	2.660	2.660	2.660	2.660	0
2023-04-19	2.650	2.900	2.650	2.660	2.660	6,900
2023-04-18	2.650	2.650	2.650	2.650	2.650	2,100
2023-04-17	2.650	2.650	2.650	2.650	2.650	0
2023-04-14	2.650	2.650	2.650	2.650	2.650	0
2023-04-13	2.640	2.900	2.640	2.650	2.650	14,800
2023-04-12	2.640	2.640	2.620	2.640	2.640	5,000
2023-04-11	2.620	2.640	2.620	2.640	2.640	400
2023-04-06	2.400	2.640	2.400	2.620	2.620	18,300
2023-04-05	2.600	2.600	2.400	2.400	2.400	2,000
2023-04-04	2.600	2.600	2.600	2.600	2.600	0
2023-04-03	2.600	2.600	2.600	2.600	2.600	0
2023-03-31	2.600	2.600	2.600	2.600	2.600	0
2023-03-30	2.620	2.620	2.600	2.600	2.600	5,000
2023-03-29	2.620	2.620	2.620	2.620	2.620	0
2023-03-28	2.620	2.620	2.620	2.620	2.620	0
2023-03-27	2.750	2.800	2.500	2.620	2.620	500
2023-03-24	2.580	2.800	2.500	2.750	2.750	1,300
2023-03-23	2.590	2.590	2.580	2.580	2.580	17,900
2023-03-22	2.590	2.590	2.590	2.590	2.590	0
2023-03-21	2.680	2.680	2.590	2.590	2.590	100
2023-03-20	2.680	2.680	2.680	2.680	2.680	0
2023-03-17	2.890	2.890	2.650	2.680	2.680	6,600
2023-03-16	2.730	2.890	2.730	2.890	2.890	800
2023-03-15	2.680	2.730	2.680	2.730	2.730	200
2023-03-14	2.580	2.700	2.580	2.680	2.680	400
2023-03-13	2.470	2.600	2.470	2.580	2.580	41,700
2023-03-10	2.470	2.470	2.470	2.470	2.470	0
2023-03-09	2.730	2.800	2.460	2.470	2.470	3,100
2023-03-08	2.730	2.730	2.730	2.730	2.730	0
2023-03-07	2.650	2.900	2.400	2.730	2.730	1,500
2023-03-06	2.650	2.650	2.650	2.650	2.650	0

← NewerPage 15 of 21 · 1,243 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.