OLYMPIA CAPITAL HOLDINGS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	2.280	2.300	2.280	2.300	2.300	35,200
2022-06-09	2.280	2.300	2.100	2.280	2.280	0
2022-06-08	2.200	2.300	2.100	2.280	2.280	22,100
2022-06-07	2.010	2.200	2.010	2.200	2.200	200
2022-06-06	2.010	2.010	2.010	2.010	2.010	1,600
2022-06-03	2.010	2.200	2.010	2.010	2.010	0
2022-06-02	2.200	2.200	2.010	2.010	2.010	100
2022-05-31	2.190	2.200	2.190	2.200	2.200	500
2022-05-30	2.010	2.200	1.900	2.190	2.190	5,100
2022-05-27	2.010	2.190	2.000	2.010	2.010	0
2022-05-26	2.190	2.190	2.000	2.010	2.010	6,000
2022-05-25	2.190	2.200	2.000	2.190	2.190	0
2022-05-24	2.000	2.200	2.000	2.190	2.190	6,200
2022-05-23	2.000	2.000	2.000	2.000	2.000	100
2022-05-20	2.080	2.080	2.000	2.000	2.000	1,000
2022-05-19	2.080	2.080	1.900	2.080	2.080	11,300
2022-05-18	2.080	2.080	2.080	2.080	2.080	0
2022-05-17	2.080	2.080	2.080	2.080	2.080	1,200
2022-05-16	2.280	2.280	2.080	2.080	2.080	100
2022-05-13	2.280	2.310	2.240	2.280	2.280	0
2022-05-12	2.280	2.310	2.240	2.280	2.280	0
2022-05-11	2.280	2.310	2.240	2.280	2.280	0
2022-05-10	2.240	2.310	2.240	2.280	2.280	200
2022-05-09	2.240	2.240	2.240	2.240	2.240	24,300
2022-05-06	2.240	2.240	2.240	2.240	2.240	1,200
2022-05-05	2.220	2.240	2.220	2.240	2.240	200
2022-05-04	2.170	2.240	2.170	2.220	2.220	105,300
2022-04-28	2.100	2.170	2.100	2.170	2.170	2,000
2022-04-27	2.100	2.100	2.100	2.100	2.100	7,000
2022-04-26	2.170	2.240	2.100	2.100	2.100	7,200
2022-04-25	2.170	2.170	2.170	2.170	2.170	100
2022-04-22	2.240	2.240	2.040	2.170	2.170	1,400
2022-04-21	2.040	2.240	2.040	2.240	2.240	400
2022-04-20	2.040	2.040	2.040	2.040	2.040	600
2022-04-19	2.040	2.040	2.040	2.040	2.040	100
2022-04-14	2.100	2.100	2.040	2.040	2.040	400
2022-04-13	2.250	2.250	2.100	2.100	2.100	38,800
2022-04-12	2.250	2.250	2.250	2.250	2.250	0
2022-04-11	2.250	2.250	2.250	2.250	2.250	800
2022-04-08	2.250	2.250	2.250	2.250	2.250	2,100
2022-04-07	2.100	2.250	2.100	2.250	2.250	300
2022-04-06	2.100	2.100	2.100	2.100	2.100	100
2022-04-05	2.000	2.200	2.000	2.100	2.100	1,800
2022-04-04	2.000	2.000	2.000	2.000	2.000	300
2022-04-01	2.000	2.000	2.000	2.000	2.000	0
2022-03-31	2.000	2.000	2.000	2.000	2.000	500
2022-03-30	2.040	2.040	2.000	2.000	2.000	4,000
2022-03-29	2.120	2.120	2.000	2.040	2.040	23,900
2022-03-28	2.120	2.230	2.110	2.120	2.120	0
2022-03-25	2.230	2.230	2.110	2.120	2.120	1,100
2022-03-24	2.230	2.250	2.200	2.230	2.230	0
2022-03-23	2.230	2.250	2.200	2.230	2.230	600
2022-03-22	2.100	2.250	2.100	2.230	2.230	800
2022-03-21	2.100	2.100	2.100	2.100	2.100	200
2022-03-18	2.100	2.100	2.000	2.100	2.100	0
2022-03-17	2.000	2.100	2.000	2.100	2.100	8,000
2022-03-16	2.000	2.010	2.000	2.000	2.000	0
2022-03-15	2.010	2.010	2.000	2.000	2.000	36,000
2022-03-14	2.000	2.100	2.000	2.010	2.010	2,000
2022-03-11	2.000	2.000	2.000	2.000	2.000	4,300

← NewerPage 19 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.