OLYMPIA CAPITAL HOLDINGS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	2.820	2.820	2.640	2.820	2.820	0
2022-12-02	2.820	2.820	2.640	2.820	2.820	0
2022-12-01	2.640	2.820	2.640	2.820	2.820	400
2022-11-30	2.820	2.820	2.540	2.640	2.640	500
2022-11-29	2.820	3.100	2.800	2.820	2.820	0
2022-11-28	3.100	3.100	2.800	2.820	2.820	500
2022-11-25	3.000	3.100	3.000	3.100	3.100	100
2022-11-24	3.000	3.000	2.780	3.000	3.000	0
2022-11-23	2.780	3.000	2.780	3.000	3.000	78,800
2022-11-22	2.780	2.780	2.780	2.780	2.780	63,300
2022-11-21	2.780	2.780	2.780	2.780	2.780	0
2022-11-18	2.780	2.780	2.780	2.780	2.780	600
2022-11-17	2.720	2.800	2.700	2.780	2.780	1,200
2022-11-16	2.990	3.000	2.700	2.720	2.720	10,600
2022-11-15	2.870	3.000	2.870	2.990	2.990	4,000
2022-11-14	2.660	2.900	2.660	2.870	2.870	600
2022-11-11	2.670	2.700	2.440	2.660	2.660	1,200
2022-11-10	2.700	2.710	2.600	2.670	2.670	1,600
2022-11-09	2.700	2.700	2.700	2.700	2.700	1,500
2022-11-08	2.700	2.710	2.700	2.700	2.700	400
2022-11-07	2.460	2.700	2.460	2.700	2.700	700
2022-11-04	2.260	2.460	2.200	2.460	2.460	40,200
2022-11-03	2.250	2.470	2.250	2.260	2.260	3,600
2022-11-02	2.250	2.490	2.250	2.250	2.250	0
2022-11-01	2.490	2.490	2.250	2.250	2.250	10,100
2022-10-31	2.490	2.600	2.270	2.490	2.490	0
2022-10-28	2.400	2.600	2.270	2.490	2.490	300
2022-10-27	2.500	2.500	2.400	2.400	2.400	100
2022-10-26	2.600	2.600	2.500	2.500	2.500	100
2022-10-25	2.650	2.650	2.600	2.600	2.600	20,000
2022-10-24	2.500	2.650	2.500	2.650	2.650	100
2022-10-21	2.500	2.500	2.500	2.500	2.500	200
2022-10-19	2.500	2.500	2.500	2.500	2.500	100
2022-10-18	2.280	2.500	2.280	2.500	2.500	200
2022-10-17	2.280	2.280	2.280	2.280	2.280	100
2022-10-14	2.280	2.300	2.270	2.280	2.280	0
2022-10-13	2.280	2.300	2.270	2.280	2.280	0
2022-10-12	2.270	2.300	2.270	2.280	2.280	4,100
2022-10-11	2.490	2.490	2.270	2.270	2.270	1,700
2022-10-07	2.390	2.490	2.390	2.490	2.490	200
2022-10-06	2.290	2.490	2.280	2.390	2.390	400
2022-10-05	2.270	2.490	2.270	2.290	2.290	8,200
2022-10-04	2.270	2.270	2.270	2.270	2.270	100
2022-10-03	2.700	2.700	2.430	2.520	2.520	600
2022-09-30	2.700	3.000	2.700	2.700	2.700	0
2022-09-29	3.000	3.000	2.700	2.700	2.700	300
2022-09-28	3.000	3.000	3.000	3.000	3.000	100
2022-09-27	3.000	3.000	3.000	3.000	3.000	0
2022-09-26	3.000	3.000	3.000	3.000	3.000	0
2022-09-23	3.000	3.000	3.000	3.000	3.000	100
2022-09-22	2.940	3.000	2.940	3.000	3.000	100
2022-09-21	2.770	3.000	2.770	2.940	2.940	3,000
2022-09-20	2.580	2.800	2.580	2.770	2.770	700
2022-09-19	2.580	2.580	2.580	2.580	2.580	1,000
2022-09-16	2.580	2.780	2.520	2.580	2.580	0
2022-09-15	2.780	2.780	2.520	2.580	2.580	1,200
2022-09-14	2.780	2.780	2.780	2.780	2.780	100
2022-09-12	2.780	2.780	2.780	2.780	2.780	9,600
2022-09-09	2.780	2.780	2.780	2.780	2.780	500
2022-09-08	2.700	2.800	2.700	2.780	2.780	200

← NewerPage 17 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.