OLYMPIA CAPITAL HOLDINGS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 6.640 | 7.080 | 6.620 | 7.000 | 7.000 | 16,794 |
| 2026-07-22 | 7.000 | 7.300 | 6.320 | 6.640 | 6.640 | 2,124 |
| 2026-07-21 | 6.940 | 7.000 | 6.900 | 7.000 | 7.000 | 32,857 |
| 2026-07-20 | 6.920 | 7.000 | 6.420 | 6.940 | 6.940 | 5,394 |
| 2026-07-17 | 6.860 | 7.300 | 6.400 | 6.920 | 6.920 | 18,110 |
| 2026-07-16 | 6.820 | 7.100 | 6.800 | 6.860 | 6.860 | 533 |
| 2026-07-15 | 7.020 | 7.020 | 6.520 | 6.820 | 6.820 | 1,688 |
| 2026-07-14 | 6.960 | 7.100 | 6.960 | 7.020 | 7.020 | 788 |
| 2026-07-13 | 6.980 | 7.000 | 6.520 | 6.960 | 6.960 | 4,637 |
| 2026-07-10 | 7.000 | 7.100 | 6.520 | 6.980 | 6.980 | 3,026 |
| 2026-07-09 | 7.060 | 7.060 | 7.000 | 7.000 | 7.000 | 750 |
| 2026-07-08 | 6.920 | 7.180 | 6.500 | 7.060 | 7.060 | 49,233 |
| 2026-07-07 | 6.920 | 7.000 | 6.500 | 6.920 | 6.920 | 10,286 |
| 2026-07-06 | 7.120 | 7.160 | 6.500 | 6.920 | 6.920 | 3,269 |
| 2026-07-03 | 6.980 | 7.140 | 6.980 | 7.120 | 7.120 | 152 |
| 2026-07-02 | 7.000 | 7.140 | 6.800 | 6.980 | 6.980 | 37,815 |
| 2026-07-01 | 7.000 | 7.000 | 6.900 | 7.000 | 7.000 | 11,008 |
| 2026-06-30 | 6.800 | 7.000 | 6.800 | 7.000 | 7.000 | 5,907 |
| 2026-06-29 | 7.100 | 7.100 | 6.400 | 6.800 | 6.800 | 872 |
| 2026-06-26 | 7.080 | 7.200 | 6.400 | 7.100 | 7.100 | 21,499 |
| 2026-06-25 | 6.440 | 7.080 | 6.380 | 7.080 | 7.080 | 13,254 |
| 2026-06-24 | 7.060 | 7.180 | 6.360 | 6.440 | 6.440 | 8,764 |
| 2026-06-23 | 6.900 | 7.200 | 6.220 | 7.060 | 7.060 | 5,494 |
| 2026-06-22 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | 906 |
| 2026-06-19 | 6.120 | 6.720 | 6.120 | 6.640 | 6.640 | 5,157 |
| 2026-06-18 | 6.380 | 6.800 | 6.000 | 6.120 | 6.120 | 14,416 |
| 2026-06-17 | 6.580 | 7.000 | 6.000 | 6.380 | 6.380 | 6,199 |
| 2026-06-16 | 7.040 | 7.120 | 6.500 | 6.580 | 6.580 | 4,715 |
| 2026-06-15 | 6.520 | 7.120 | 6.500 | 7.040 | 7.040 | 3,432 |
| 2026-06-12 | 6.640 | 7.060 | 6.500 | 6.520 | 6.520 | 6,195 |
| 2026-06-11 | 6.780 | 6.940 | 6.140 | 6.640 | 6.640 | 173 |
| 2026-06-10 | 6.540 | 7.180 | 6.500 | 6.780 | 6.780 | 2,658 |
| 2026-06-09 | 6.820 | 7.500 | 6.500 | 6.540 | 6.540 | 3,718 |
| 2026-06-08 | 7.180 | 7.600 | 6.480 | 6.820 | 6.820 | 1,216 |
| 2026-06-05 | 6.620 | 7.280 | 6.620 | 7.180 | 7.180 | 679 |
| 2026-06-04 | 6.600 | 7.100 | 6.500 | 6.620 | 6.620 | 4,615 |
| 2026-06-03 | 6.740 | 7.000 | 6.500 | 6.600 | 6.600 | 1,111 |
| 2026-06-02 | 6.920 | 7.000 | 6.500 | 6.740 | 6.740 | 377 |
| 2026-05-29 | 6.960 | 7.000 | 6.520 | 6.920 | 6.920 | 240 |
| 2026-05-28 | 6.680 | 7.000 | 6.520 | 6.960 | 6.960 | 11,442 |
| 2026-05-26 | 6.660 | 7.000 | 6.640 | 6.680 | 6.680 | 317 |
| 2026-05-25 | 6.940 | 7.400 | 6.500 | 6.660 | 6.660 | 3,037 |
| 2026-05-22 | 6.640 | 7.000 | 6.420 | 6.940 | 6.940 | 34,043 |
| 2026-05-21 | 6.340 | 6.800 | 6.340 | 6.640 | 6.640 | 2,408 |
| 2026-05-20 | 6.880 | 7.400 | 6.300 | 6.340 | 6.340 | 46,287 |
| 2026-05-19 | 6.960 | 7.400 | 6.340 | 6.880 | 6.880 | 2,095 |
| 2026-05-18 | 7.000 | 7.540 | 6.340 | 6.960 | 6.960 | 4,236 |
| 2026-05-15 | 6.940 | 7.200 | 6.840 | 7.000 | 7.000 | 1,603 |
| 2026-05-14 | 6.840 | 7.200 | 6.740 | 6.940 | 6.940 | 874 |
| 2026-05-13 | 6.960 | 7.100 | 6.400 | 6.840 | 6.840 | 830 |
| 2026-05-12 | 6.960 | 7.000 | 6.960 | 6.960 | 6.960 | 1,355 |
| 2026-05-11 | 6.980 | 7.000 | 6.700 | 6.960 | 6.960 | 270 |
| 2026-05-08 | 6.700 | 7.360 | 6.700 | 6.980 | 6.980 | 599 |
| 2026-05-07 | 7.020 | 7.500 | 6.400 | 6.700 | 6.700 | 11,915 |
| 2026-05-06 | 7.080 | 7.500 | 6.380 | 7.020 | 7.020 | 61,063 |
| 2026-05-05 | 7.500 | 7.540 | 7.040 | 7.080 | 7.080 | 3,036 |
| 2026-05-04 | 7.220 | 7.540 | 7.160 | 7.500 | 7.500 | 5,839 |
| 2026-04-30 | 7.420 | 7.500 | 7.120 | 7.220 | 7.220 | 1,904 |
| 2026-04-29 | 7.620 | 7.620 | 7.240 | 7.420 | 7.420 | 257 |
| 2026-04-28 | 7.540 | 7.680 | 7.240 | 7.620 | 7.620 | 146 |
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.