OLYMPIA CAPITAL HOLDINGS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 7.700 | 7.880 | 7.500 | 7.540 | 7.540 | 396 |
| 2026-04-24 | 7.540 | 7.800 | 7.100 | 7.700 | 7.700 | 852 |
| 2026-04-23 | 7.260 | 7.880 | 7.000 | 7.540 | 7.540 | 1,490 |
| 2026-04-22 | 7.240 | 7.700 | 7.100 | 7.260 | 7.260 | 781 |
| 2026-04-21 | 7.680 | 7.800 | 7.200 | 7.240 | 7.240 | 533 |
| 2026-04-20 | 7.420 | 7.940 | 7.200 | 7.680 | 7.680 | 1,227 |
| 2026-04-17 | 7.880 | 7.940 | 7.100 | 7.420 | 7.420 | 5,771 |
| 2026-04-16 | 7.720 | 8.000 | 7.720 | 7.880 | 7.880 | 2,920 |
| 2026-04-15 | 7.720 | 8.000 | 7.040 | 7.720 | 7.720 | 2,041 |
| 2026-04-14 | 7.040 | 7.740 | 7.040 | 7.720 | 7.720 | 7,097 |
| 2026-04-13 | 7.700 | 7.700 | 7.020 | 7.040 | 7.040 | 10,385 |
| 2026-04-10 | 7.120 | 7.800 | 7.060 | 7.700 | 7.700 | 1,649 |
| 2026-04-09 | 7.220 | 7.300 | 7.020 | 7.120 | 7.120 | 554 |
| 2026-04-08 | 7.080 | 7.360 | 7.080 | 7.220 | 7.220 | 1,313 |
| 2026-04-07 | 7.360 | 8.000 | 7.020 | 7.080 | 7.080 | 5,847 |
| 2026-04-02 | 6.700 | 7.360 | 6.700 | 7.360 | 7.360 | 3,020 |
| 2026-04-01 | 6.760 | 7.140 | 6.500 | 6.700 | 6.700 | 609 |
| 2026-03-31 | 7.140 | 7.200 | 6.440 | 6.760 | 6.760 | 9,799 |
| 2026-03-30 | 7.300 | 7.700 | 7.000 | 7.140 | 7.140 | 3,201 |
| 2026-03-27 | 7.180 | 7.300 | 7.180 | 7.300 | 7.300 | 1,083 |
| 2026-03-26 | 7.780 | 7.980 | 7.100 | 7.180 | 7.180 | 24,173 |
| 2026-03-25 | 7.880 | 7.980 | 7.400 | 7.780 | 7.780 | 1,419 |
| 2026-03-24 | 7.700 | 7.980 | 7.460 | 7.880 | 7.880 | 15,131 |
| 2026-03-23 | 7.800 | 7.940 | 7.400 | 7.700 | 7.700 | 1,275 |
| 2026-03-19 | 7.460 | 7.940 | 7.400 | 7.800 | 7.800 | 3,270 |
| 2026-03-18 | 7.640 | 7.960 | 7.040 | 7.460 | 7.460 | 17,931 |
| 2026-03-17 | 7.520 | 8.000 | 7.340 | 7.640 | 7.640 | 3,768 |
| 2026-03-16 | 7.640 | 8.000 | 7.340 | 7.520 | 7.520 | 14,460 |
| 2026-03-13 | 7.580 | 8.000 | 7.340 | 7.640 | 7.640 | 5,400 |
| 2026-03-12 | 7.680 | 8.300 | 7.300 | 7.580 | 7.580 | 5,096 |
| 2026-03-11 | 7.980 | 8.300 | 7.280 | 7.680 | 7.680 | 8,046 |
| 2026-03-10 | 8.000 | 8.500 | 7.200 | 7.980 | 7.980 | 6,056 |
| 2026-03-09 | 7.760 | 8.200 | 7.760 | 8.000 | 8.000 | 4,015 |
| 2026-03-06 | 7.080 | 7.780 | 7.080 | 7.760 | 7.760 | 713 |
| 2026-03-05 | 7.780 | 8.000 | 7.020 | 7.080 | 7.080 | 21,535 |
| 2026-03-04 | 7.820 | 8.000 | 7.300 | 7.780 | 7.780 | 3,838 |
| 2026-03-03 | 7.680 | 8.000 | 7.300 | 7.820 | 7.820 | 6,667 |
| 2026-03-02 | 7.780 | 8.000 | 7.380 | 7.680 | 7.680 | 4,858 |
| 2026-02-27 | 8.180 | 8.180 | 7.380 | 7.780 | 7.780 | 45,842 |
| 2026-02-26 | 8.040 | 8.400 | 7.800 | 8.180 | 8.180 | 5,405 |
| 2026-02-25 | 8.180 | 8.400 | 7.380 | 8.040 | 8.040 | 12,305 |
| 2026-02-24 | 8.180 | 8.400 | 8.000 | 8.180 | 8.180 | 847 |
| 2026-02-23 | 8.040 | 8.380 | 8.000 | 8.180 | 8.180 | 2,494 |
| 2026-02-20 | 7.920 | 8.500 | 7.920 | 8.040 | 8.040 | 48,553 |
| 2026-02-19 | 7.900 | 8.000 | 7.900 | 7.920 | 7.920 | 5,723 |
| 2026-02-18 | 8.480 | 8.480 | 7.640 | 7.900 | 7.900 | 20,022 |
| 2026-02-17 | 8.240 | 8.500 | 8.000 | 8.480 | 8.480 | 4,144 |
| 2026-02-16 | 8.060 | 8.500 | 8.000 | 8.240 | 8.240 | 11,714 |
| 2026-02-13 | 7.940 | 8.500 | 7.800 | 8.060 | 8.060 | 25,681 |
| 2026-02-12 | 7.700 | 8.000 | 7.700 | 7.940 | 7.940 | 8,014 |
| 2026-02-11 | 7.860 | 8.000 | 7.460 | 7.700 | 7.700 | 3,625 |
| 2026-02-10 | 7.960 | 7.980 | 7.440 | 7.860 | 7.860 | 992 |
| 2026-02-09 | 7.880 | 7.980 | 7.880 | 7.960 | 7.960 | 1,587 |
| 2026-02-06 | 7.920 | 7.940 | 7.460 | 7.880 | 7.880 | 16,352 |
| 2026-02-05 | 7.840 | 7.940 | 7.840 | 7.920 | 7.920 | 3,835 |
| 2026-02-04 | 7.920 | 7.940 | 7.500 | 7.840 | 7.840 | 5,030 |
| 2026-02-03 | 7.760 | 7.940 | 7.440 | 7.920 | 7.920 | 5,235 |
| 2026-02-02 | 7.440 | 7.960 | 7.440 | 7.760 | 7.760 | 9,433 |
| 2026-01-30 | 7.920 | 7.920 | 7.200 | 7.440 | 7.440 | 6,776 |
| 2026-01-29 | 7.940 | 7.980 | 7.900 | 7.920 | 7.920 | 1,618 |
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.