OLYMPIA CAPITAL HOLDINGS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 1.950 | 1.990 | 1.800 | 1.800 | 1.800 | 17,900 |
| 2021-12-14 | 1.990 | 2.000 | 1.800 | 1.950 | 1.950 | 3,100 |
| 2021-12-10 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 200 |
| 2021-12-09 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 100 |
| 2021-12-08 | 1.970 | 1.990 | 1.970 | 1.990 | 1.990 | 100 |
| 2021-12-07 | 1.940 | 1.990 | 1.940 | 1.970 | 1.970 | 200 |
| 2021-12-06 | 1.990 | 1.990 | 1.900 | 1.940 | 1.940 | 1,400 |
| 2021-12-03 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2021-12-02 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 100 |
| 2021-12-01 | 1.810 | 1.990 | 1.810 | 1.990 | 1.990 | 100 |
| 2021-11-30 | 1.980 | 1.980 | 1.800 | 1.810 | 1.810 | 15,400 |
| 2021-11-29 | 2.000 | 2.000 | 1.800 | 1.980 | 1.980 | 2,000 |
| 2021-11-26 | 1.950 | 2.000 | 1.950 | 2.000 | 2.000 | 2,100 |
| 2021-11-25 | 2.000 | 2.000 | 1.810 | 1.950 | 1.950 | 7,000 |
| 2021-11-24 | 1.820 | 2.000 | 1.820 | 2.000 | 2.000 | 100 |
| 2021-11-23 | 2.000 | 2.000 | 1.820 | 1.820 | 1.820 | 400 |
| 2021-11-22 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 200 |
| 2021-11-19 | 1.990 | 2.000 | 1.990 | 2.000 | 2.000 | 1,700 |
| 2021-11-18 | 1.820 | 2.000 | 1.820 | 1.990 | 1.990 | 1,000 |
| 2021-11-17 | 1.930 | 2.000 | 1.800 | 1.820 | 1.820 | 1,000 |
| 2021-11-16 | 2.000 | 2.000 | 1.900 | 1.930 | 1.930 | 300 |
| 2021-11-15 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,500 |
| 2021-11-12 | 2.000 | 2.000 | 1.970 | 2.000 | 2.000 | 0 |
| 2021-11-11 | 2.000 | 2.000 | 1.970 | 2.000 | 2.000 | 0 |
| 2021-11-10 | 1.970 | 2.000 | 1.970 | 2.000 | 2.000 | 500 |
| 2021-11-09 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 400 |
| 2021-11-08 | 1.920 | 2.000 | 1.900 | 1.970 | 1.970 | 700 |
| 2021-11-05 | 1.920 | 2.000 | 1.900 | 1.920 | 1.920 | 0 |
| 2021-11-04 | 2.000 | 2.000 | 1.900 | 1.920 | 1.920 | 2,600 |
| 2021-11-03 | 1.940 | 2.000 | 1.940 | 2.000 | 2.000 | 1,900 |
| 2021-11-02 | 2.000 | 2.000 | 1.900 | 1.940 | 1.940 | 8,100 |
| 2021-11-01 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 6,300 |
| 2021-10-29 | 1.900 | 2.000 | 1.900 | 2.000 | 2.000 | 500 |
| 2021-10-28 | 1.850 | 1.900 | 1.850 | 1.900 | 1.900 | 600 |
| 2021-10-27 | 1.910 | 1.910 | 1.850 | 1.850 | 1.850 | 10,000 |
| 2021-10-26 | 2.000 | 2.000 | 1.900 | 1.910 | 1.910 | 5,400 |
| 2021-10-25 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 100 |
| 2021-10-22 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2021-10-21 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,300 |
| 2021-10-19 | 1.980 | 2.000 | 1.980 | 2.000 | 2.000 | 400 |
← NewerPage 21 of 21 · 1,240 trading days
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.