OLYMPIA CAPITAL HOLDINGS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 7.980 | 7.980 | 7.200 | 7.940 | 7.940 | 355 |
| 2026-01-27 | 7.680 | 7.980 | 7.680 | 7.980 | 7.980 | 1,179 |
| 2026-01-26 | 7.980 | 7.980 | 7.200 | 7.680 | 7.680 | 3,648 |
| 2026-01-23 | 7.720 | 8.000 | 7.420 | 7.980 | 7.980 | 630 |
| 2026-01-22 | 7.420 | 8.000 | 7.360 | 7.720 | 7.720 | 3,640 |
| 2026-01-21 | 7.520 | 7.800 | 7.360 | 7.420 | 7.420 | 7,799 |
| 2026-01-20 | 7.560 | 7.600 | 7.500 | 7.520 | 7.520 | 25,249 |
| 2026-01-19 | 8.160 | 8.160 | 7.400 | 7.560 | 7.560 | 9,107 |
| 2026-01-16 | 8.360 | 8.480 | 8.000 | 8.160 | 8.160 | 1,341 |
| 2026-01-15 | 8.460 | 8.500 | 8.200 | 8.360 | 8.360 | 2,632 |
| 2026-01-14 | 8.500 | 8.500 | 8.400 | 8.460 | 8.460 | 3,973 |
| 2026-01-13 | 8.460 | 8.500 | 8.400 | 8.500 | 8.500 | 8,783 |
| 2026-01-12 | 8.360 | 8.500 | 8.300 | 8.460 | 8.460 | 32,831 |
| 2026-01-09 | 8.480 | 8.480 | 7.640 | 8.360 | 8.360 | 7,031 |
| 2026-01-08 | 8.500 | 8.500 | 8.300 | 8.480 | 8.480 | 58,717 |
| 2026-01-07 | 8.440 | 8.500 | 7.600 | 8.500 | 8.500 | 66,405 |
| 2026-01-06 | 8.920 | 8.920 | 8.040 | 8.440 | 8.440 | 1,137 |
| 2026-01-05 | 8.720 | 9.000 | 8.500 | 8.920 | 8.920 | 8,689 |
| 2026-01-02 | 8.220 | 9.000 | 7.500 | 8.720 | 8.720 | 1,873 |
| 2025-12-31 | 7.940 | 8.720 | 7.940 | 8.220 | 8.220 | 15,610 |
| 2025-12-30 | 8.140 | 8.140 | 7.380 | 7.940 | 7.940 | 4,545 |
| 2025-12-29 | 8.140 | 8.140 | 8.120 | 8.140 | 8.140 | 357 |
| 2025-12-24 | 8.080 | 8.880 | 8.000 | 8.140 | 8.140 | 56,181 |
| 2025-12-23 | 7.360 | 8.080 | 7.360 | 8.080 | 8.080 | 25,841 |
| 2025-12-22 | 6.760 | 7.420 | 6.500 | 7.360 | 7.360 | 642 |
| 2025-12-19 | 6.940 | 7.500 | 6.500 | 6.760 | 6.760 | 1,753 |
| 2025-12-18 | 6.860 | 7.500 | 6.500 | 6.940 | 6.940 | 691 |
| 2025-12-17 | 6.980 | 7.000 | 6.500 | 6.860 | 6.860 | 2,203 |
| 2025-12-16 | 6.800 | 7.100 | 6.500 | 6.980 | 6.980 | 4,388 |
| 2025-12-15 | 7.020 | 7.020 | 6.400 | 6.800 | 6.800 | 2,090 |
| 2025-12-11 | 7.100 | 7.100 | 6.900 | 7.020 | 7.020 | 1,416 |
| 2025-12-10 | 7.100 | 7.100 | 6.900 | 7.100 | 7.100 | 2,599 |
| 2025-12-09 | 7.500 | 7.500 | 7.100 | 7.100 | 7.100 | 1,259 |
| 2025-12-08 | 7.500 | 7.500 | 7.100 | 7.500 | 7.500 | 640 |
| 2025-12-05 | 7.480 | 7.500 | 7.480 | 7.500 | 7.500 | 660 |
| 2025-12-04 | 7.520 | 7.520 | 6.840 | 7.480 | 7.480 | 7,075 |
| 2025-12-03 | 7.600 | 7.600 | 7.500 | 7.520 | 7.520 | 4,934 |
| 2025-12-02 | 7.560 | 7.700 | 7.000 | 7.600 | 7.600 | 8,729 |
| 2025-12-01 | 7.000 | 7.700 | 7.000 | 7.560 | 7.560 | 2,701 |
| 2025-11-28 | 7.100 | 7.100 | 7.000 | 7.000 | 7.000 | 3,244 |
| 2025-11-27 | 7.720 | 7.720 | 6.980 | 7.100 | 7.100 | 1,300 |
| 2025-11-26 | 7.760 | 7.760 | 7.720 | 7.720 | 7.720 | 381 |
| 2025-11-25 | 7.480 | 7.900 | 7.480 | 7.760 | 7.760 | 14,324 |
| 2025-11-24 | 7.740 | 7.740 | 6.980 | 7.480 | 7.480 | 21,516 |
| 2025-11-21 | 7.800 | 7.800 | 7.620 | 7.740 | 7.740 | 11,336 |
| 2025-11-20 | 7.500 | 7.900 | 7.500 | 7.800 | 7.800 | 4,621 |
| 2025-11-19 | 7.260 | 7.900 | 7.260 | 7.500 | 7.500 | 8,947 |
| 2025-11-18 | 7.200 | 7.260 | 7.200 | 7.260 | 7.260 | 14,319 |
| 2025-11-17 | 7.200 | 7.500 | 7.200 | 7.200 | 7.200 | 21,431 |
| 2025-11-14 | 7.140 | 7.200 | 7.100 | 7.200 | 7.200 | 25,967 |
| 2025-11-13 | 7.080 | 7.200 | 7.020 | 7.140 | 7.140 | 8,307 |
| 2025-11-12 | 7.140 | 7.400 | 7.000 | 7.080 | 7.080 | 9,355 |
| 2025-11-11 | 7.120 | 7.500 | 7.100 | 7.140 | 7.140 | 6,038 |
| 2025-11-10 | 7.500 | 7.500 | 7.000 | 7.120 | 7.120 | 5,238 |
| 2025-11-07 | 7.520 | 7.600 | 7.500 | 7.500 | 7.500 | 7,618 |
| 2025-11-06 | 7.780 | 7.920 | 7.520 | 7.520 | 7.520 | 4,187 |
| 2025-11-05 | 7.920 | 7.920 | 7.520 | 7.780 | 7.780 | 1,768 |
| 2025-11-04 | 7.980 | 8.000 | 7.500 | 7.920 | 7.920 | 2,909 |
| 2025-11-03 | 7.820 | 8.000 | 7.820 | 7.980 | 7.980 | 9,015 |
| 2025-10-31 | 7.600 | 7.900 | 7.600 | 7.820 | 7.820 | 2,494 |
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.