OLYMPIA CAPITAL HOLDINGS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-10 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 5,500 |
| 2022-03-09 | 1.930 | 2.000 | 1.930 | 2.000 | 2.000 | 2,100 |
| 2022-03-08 | 1.970 | 2.000 | 1.900 | 1.930 | 1.930 | 1,300 |
| 2022-03-07 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 900 |
| 2022-03-04 | 2.000 | 2.000 | 1.950 | 1.970 | 1.970 | 900 |
| 2022-03-03 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,000 |
| 2022-03-02 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 200 |
| 2022-03-01 | 2.000 | 2.000 | 1.920 | 2.000 | 2.000 | 0 |
| 2022-02-28 | 1.920 | 2.000 | 1.920 | 2.000 | 2.000 | 300 |
| 2022-02-25 | 1.910 | 2.000 | 1.910 | 1.920 | 1.920 | 1,400 |
| 2022-02-24 | 2.100 | 2.100 | 1.900 | 1.910 | 1.910 | 1,700 |
| 2022-02-23 | 2.010 | 2.100 | 2.010 | 2.100 | 2.100 | 200 |
| 2022-02-22 | 2.090 | 2.090 | 2.000 | 2.010 | 2.010 | 2,300 |
| 2022-02-21 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 600 |
| 2022-02-18 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 400 |
| 2022-02-17 | 2.070 | 2.100 | 2.070 | 2.090 | 2.090 | 1,000 |
| 2022-02-16 | 2.100 | 2.100 | 1.910 | 2.070 | 2.070 | 700 |
| 2022-02-15 | 1.910 | 2.100 | 1.910 | 2.100 | 2.100 | 300 |
| 2022-02-14 | 1.910 | 2.100 | 1.900 | 1.910 | 1.910 | 0 |
| 2022-02-11 | 1.910 | 2.100 | 1.900 | 1.910 | 1.910 | 0 |
| 2022-02-10 | 2.050 | 2.100 | 1.900 | 1.910 | 1.910 | 2,300 |
| 2022-02-09 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 500 |
| 2022-02-08 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 1,000 |
| 2022-02-07 | 2.100 | 2.100 | 2.000 | 2.050 | 2.050 | 3,200 |
| 2022-02-04 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 1,500 |
| 2022-02-03 | 1.990 | 2.100 | 1.990 | 2.100 | 2.100 | 100 |
| 2022-02-02 | 1.990 | 2.000 | 1.990 | 1.990 | 1.990 | 1,500 |
| 2022-02-01 | 1.850 | 2.000 | 1.850 | 1.990 | 1.990 | 800 |
| 2022-01-31 | 1.930 | 1.990 | 1.850 | 1.850 | 1.850 | 29,300 |
| 2022-01-28 | 1.930 | 1.990 | 1.850 | 1.930 | 1.930 | 3,300 |
| 2022-01-27 | 1.930 | 1.990 | 1.870 | 1.930 | 1.930 | 0 |
| 2022-01-26 | 1.870 | 1.990 | 1.870 | 1.930 | 1.930 | 4,800 |
| 2022-01-25 | 1.990 | 1.990 | 1.870 | 1.870 | 1.870 | 40,100 |
| 2022-01-24 | 1.890 | 2.000 | 1.890 | 1.990 | 1.990 | 32,500 |
| 2022-01-21 | 1.860 | 1.910 | 1.800 | 1.890 | 1.890 | 19,000 |
| 2022-01-20 | 1.930 | 2.000 | 1.760 | 1.860 | 1.860 | 2,800 |
| 2022-01-19 | 1.760 | 1.930 | 1.760 | 1.930 | 1.930 | 700 |
| 2022-01-18 | 1.760 | 1.800 | 1.760 | 1.760 | 1.760 | 0 |
| 2022-01-17 | 1.800 | 1.800 | 1.760 | 1.760 | 1.760 | 20,100 |
| 2022-01-14 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 500 |
| 2022-01-13 | 1.840 | 1.990 | 1.800 | 1.800 | 1.800 | 7,700 |
| 2022-01-12 | 1.840 | 1.960 | 1.800 | 1.840 | 1.840 | 0 |
| 2022-01-11 | 1.800 | 1.960 | 1.800 | 1.840 | 1.840 | 900 |
| 2022-01-10 | 1.880 | 1.970 | 1.800 | 1.800 | 1.800 | 5,200 |
| 2022-01-07 | 1.970 | 1.970 | 1.800 | 1.880 | 1.880 | 400 |
| 2022-01-06 | 1.970 | 2.000 | 1.960 | 1.970 | 1.970 | 0 |
| 2022-01-05 | 1.960 | 2.000 | 1.960 | 1.970 | 1.970 | 600 |
| 2022-01-04 | 1.900 | 2.000 | 1.900 | 1.960 | 1.960 | 800 |
| 2022-01-03 | 2.000 | 2.000 | 1.900 | 1.900 | 1.900 | 2,200 |
| 2021-12-31 | 1.990 | 2.000 | 1.990 | 2.000 | 2.000 | 100 |
| 2021-12-30 | 1.970 | 2.160 | 1.950 | 1.990 | 1.990 | 3,300 |
| 2021-12-29 | 1.810 | 1.990 | 1.810 | 1.970 | 1.970 | 2,100 |
| 2021-12-28 | 1.780 | 1.950 | 1.780 | 1.810 | 1.810 | 1,300 |
| 2021-12-24 | 1.970 | 1.970 | 1.780 | 1.780 | 1.780 | 3,000 |
| 2021-12-23 | 2.000 | 2.000 | 1.930 | 1.970 | 1.970 | 3,400 |
| 2021-12-22 | 1.920 | 2.000 | 1.920 | 2.000 | 2.000 | 9,000 |
| 2021-12-21 | 2.000 | 2.000 | 1.920 | 1.920 | 1.920 | 9,000 |
| 2021-12-20 | 1.980 | 2.000 | 1.980 | 2.000 | 2.000 | 200 |
| 2021-12-17 | 1.950 | 1.980 | 1.950 | 1.980 | 1.980 | 100 |
| 2021-12-16 | 1.800 | 1.950 | 1.800 | 1.950 | 1.950 | 100 |
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.