OLYMPIA CAPITAL HOLDINGS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	2.880	2.880	2.650	2.650	2.650	1,000
2023-03-02	2.900	2.900	2.850	2.880	2.880	1,400
2023-03-01	2.850	2.900	2.850	2.900	2.900	800
2023-02-28	2.600	2.850	2.600	2.850	2.850	200
2023-02-27	2.830	2.830	2.600	2.600	2.600	5,200
2023-02-24	2.850	2.850	2.830	2.830	2.830	300
2023-02-23	2.870	2.870	2.850	2.850	2.850	1,300
2023-02-22	2.620	2.870	2.620	2.870	2.870	100
2023-02-21	2.620	2.620	2.620	2.620	2.620	0
2023-02-20	2.620	2.620	2.620	2.620	2.620	500
2023-02-17	2.430	2.620	2.430	2.620	2.620	100
2023-02-16	2.410	2.450	2.180	2.430	2.430	5,400
2023-02-15	2.420	2.420	2.400	2.410	2.410	200
2023-02-14	2.610	2.610	2.400	2.420	2.420	20,000
2023-02-13	2.610	2.610	2.610	2.610	2.610	100
2023-02-10	2.610	2.610	2.610	2.610	2.610	0
2023-02-09	2.610	2.610	2.610	2.610	2.610	0
2023-02-08	2.610	2.850	2.600	2.610	2.610	0
2023-02-07	2.610	2.850	2.600	2.610	2.610	0
2023-02-06	2.610	2.850	2.600	2.610	2.610	0
2023-02-03	2.610	2.850	2.600	2.610	2.610	0
2023-02-02	2.610	2.850	2.600	2.610	2.610	0
2023-02-01	2.610	2.850	2.600	2.610	2.610	0
2023-01-31	2.850	2.850	2.600	2.610	2.610	10,600
2023-01-30	2.850	2.850	2.850	2.850	2.850	300
2023-01-27	2.850	2.850	2.800	2.850	2.850	0
2023-01-26	2.800	2.850	2.800	2.850	2.850	200
2023-01-25	2.800	2.800	2.800	2.800	2.800	400
2023-01-24	2.700	2.900	2.700	2.800	2.800	2,100
2023-01-23	2.520	2.700	2.520	2.700	2.700	100
2023-01-20	2.700	2.900	2.500	2.520	2.520	3,100
2023-01-19	2.910	2.910	2.700	2.700	2.700	1,000
2023-01-18	3.000	3.000	2.700	2.910	2.910	1,000
2023-01-17	2.790	3.000	2.790	3.000	3.000	300
2023-01-16	3.000	3.000	2.700	2.790	2.790	1,000
2023-01-13	3.000	3.000	3.000	3.000	3.000	100
2023-01-12	2.980	3.000	2.960	3.000	3.000	1,100
2023-01-11	2.960	3.000	2.960	2.980	2.980	1,400
2023-01-10	2.960	2.960	2.960	2.960	2.960	600
2023-01-09	2.720	2.960	2.720	2.960	2.960	2,300
2023-01-06	2.980	3.000	2.700	2.720	2.720	2,600
2023-01-05	2.960	3.000	2.960	2.980	2.980	200
2023-01-04	2.960	2.960	2.960	2.960	2.960	100
2023-01-03	2.960	2.960	2.960	2.960	2.960	5,100
2022-12-30	2.960	2.960	2.960	2.960	2.960	0
2022-12-29	2.960	2.960	2.960	2.960	2.960	100
2022-12-28	2.800	3.000	2.800	2.960	2.960	900
2022-12-23	2.800	2.820	2.800	2.800	2.800	600
2022-12-22	2.800	2.800	2.800	2.800	2.800	31,500
2022-12-21	2.800	2.800	2.800	2.800	2.800	20,300
2022-12-20	2.800	2.800	2.650	2.800	2.800	34,200
2022-12-19	2.800	2.800	2.800	2.800	2.800	100
2022-12-16	2.800	2.800	2.800	2.800	2.800	1,600
2022-12-15	2.650	2.800	2.650	2.800	2.800	200
2022-12-14	2.650	2.820	2.650	2.650	2.650	0
2022-12-13	2.650	2.820	2.650	2.650	2.650	0
2022-12-09	2.820	2.820	2.650	2.650	2.650	800
2022-12-08	2.760	2.820	2.760	2.820	2.820	200
2022-12-07	2.820	2.820	2.540	2.760	2.760	1,000
2022-12-06	2.820	2.820	2.640	2.820	2.820	0

← NewerPage 16 of 21 · 1,240 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.