OLYMPIA CAPITAL HOLDINGS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	2.730	2.730	2.700	2.700	2.700	900
2022-09-06	2.600	2.850	2.600	2.730	2.730	200
2022-09-05	2.600	2.600	2.530	2.600	2.600	0
2022-09-02	2.600	2.600	2.530	2.600	2.600	0
2022-09-01	2.600	2.600	2.530	2.600	2.600	0
2022-08-31	2.530	2.600	2.530	2.600	2.600	28,500
2022-08-30	2.600	2.600	2.400	2.530	2.530	95,300
2022-08-29	2.600	2.600	2.590	2.600	2.600	0
2022-08-26	2.590	2.600	2.590	2.600	2.600	100
2022-08-25	2.520	2.600	2.520	2.590	2.590	5,500
2022-08-24	2.350	2.570	2.300	2.520	2.520	9,500
2022-08-23	2.300	2.500	2.300	2.350	2.350	10,800
2022-08-22	2.100	2.300	2.100	2.300	2.300	100
2022-08-19	2.170	2.170	2.100	2.100	2.100	100
2022-08-18	2.170	2.170	2.170	2.170	2.170	0
2022-08-17	2.170	2.170	2.170	2.170	2.170	100
2022-08-16	2.200	2.200	2.160	2.170	2.170	1,000
2022-08-15	2.390	2.390	2.200	2.200	2.200	100
2022-08-12	2.190	2.390	2.190	2.390	2.390	400
2022-08-11	2.390	2.390	2.160	2.190	2.190	800
2022-08-10	2.390	2.390	2.370	2.390	2.390	0
2022-08-08	2.370	2.390	2.370	2.390	2.390	400
2022-08-05	2.310	2.390	2.310	2.370	2.370	200
2022-08-04	2.300	2.350	2.300	2.310	2.310	1,800
2022-08-03	2.300	2.300	2.300	2.300	2.300	0
2022-08-02	2.300	2.300	2.300	2.300	2.300	0
2022-08-01	2.300	2.300	2.300	2.300	2.300	100
2022-07-29	2.180	2.300	2.180	2.300	2.300	100
2022-07-28	2.180	2.250	2.100	2.180	2.180	17,700
2022-07-27	2.180	2.410	2.180	2.180	2.180	0
2022-07-26	2.180	2.410	2.180	2.180	2.180	0
2022-07-25	2.410	2.410	2.180	2.180	2.180	3,000
2022-07-22	2.410	2.650	2.410	2.410	2.410	0
2022-07-21	2.650	2.650	2.410	2.410	2.410	1,500
2022-07-20	2.650	2.700	2.650	2.650	2.650	0
2022-07-19	2.700	2.700	2.650	2.650	2.650	100
2022-07-15	2.500	2.700	2.500	2.700	2.700	100
2022-07-14	2.450	2.500	2.450	2.500	2.500	100
2022-07-13	2.290	2.500	2.290	2.450	2.450	900
2022-07-12	2.250	2.470	2.250	2.290	2.290	600
2022-07-08	2.250	2.250	2.250	2.250	2.250	0
2022-07-07	2.250	2.250	2.250	2.250	2.250	200
2022-07-06	2.500	2.500	2.250	2.250	2.250	100
2022-07-05	2.500	2.500	2.310	2.500	2.500	0
2022-07-04	2.310	2.500	2.310	2.500	2.500	100
2022-07-01	2.300	2.500	2.120	2.310	2.310	200
2022-06-30	2.100	2.300	2.100	2.300	2.300	20,000
2022-06-29	2.100	2.100	2.100	2.100	2.100	900
2022-06-28	2.100	2.210	2.100	2.100	2.100	0
2022-06-27	2.210	2.210	2.100	2.100	2.100	200
2022-06-24	2.210	2.400	2.100	2.210	2.210	0
2022-06-23	2.300	2.400	2.100	2.210	2.210	3,300
2022-06-22	2.100	2.300	2.100	2.300	2.300	100
2022-06-21	2.200	2.200	2.100	2.100	2.100	100
2022-06-20	2.430	2.430	2.200	2.200	2.200	100
2022-06-17	2.400	2.500	2.400	2.430	2.430	4,400
2022-06-16	2.300	2.400	2.300	2.400	2.400	100
2022-06-15	2.300	2.300	2.300	2.300	2.300	8,200
2022-06-14	2.300	2.300	2.300	2.300	2.300	200
2022-06-13	2.300	2.330	2.110	2.300	2.300	30,200

← NewerPage 18 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.