OLYMPIA CAPITAL HOLDINGS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 4.480 | 4.500 | 4.040 | 4.450 | 4.450 | 1,500 |
| 2025-08-01 | 4.230 | 4.500 | 4.230 | 4.480 | 4.480 | 4,200 |
| 2025-07-31 | 4.030 | 4.400 | 3.800 | 4.230 | 4.230 | 10,700 |
| 2025-07-30 | 4.000 | 4.050 | 4.000 | 4.030 | 4.030 | 400 |
| 2025-07-29 | 3.800 | 4.050 | 3.800 | 4.000 | 4.000 | 1,300 |
| 2025-07-28 | 3.900 | 4.200 | 3.800 | 3.800 | 3.800 | 674,000 |
| 2025-07-25 | 3.860 | 3.900 | 3.860 | 3.900 | 3.900 | 500 |
| 2025-07-24 | 3.640 | 4.000 | 3.640 | 3.860 | 3.860 | 900 |
| 2025-07-23 | 4.000 | 4.000 | 3.640 | 3.640 | 3.640 | 26,700 |
| 2025-07-22 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 400 |
| 2025-07-21 | 4.010 | 4.010 | 4.000 | 4.000 | 4.000 | 500 |
| 2025-07-18 | 4.400 | 4.400 | 4.000 | 4.010 | 4.010 | 54,500 |
| 2025-07-17 | 4.430 | 4.430 | 4.400 | 4.400 | 4.400 | 300 |
| 2025-07-16 | 4.300 | 4.500 | 4.200 | 4.430 | 4.430 | 2,000 |
| 2025-07-15 | 4.200 | 4.300 | 4.200 | 4.300 | 4.300 | 1,600 |
| 2025-07-14 | 4.250 | 4.250 | 3.900 | 4.200 | 4.200 | 4,000 |
| 2025-07-11 | 4.110 | 4.250 | 4.110 | 4.250 | 4.250 | 10,700 |
| 2025-07-10 | 4.140 | 4.500 | 3.800 | 4.110 | 4.110 | 67,900 |
| 2025-07-09 | 3.780 | 4.150 | 3.780 | 4.140 | 4.140 | 11,000 |
| 2025-07-08 | 3.760 | 4.000 | 3.760 | 3.780 | 3.780 | 2,900 |
| 2025-07-07 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2025-07-04 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2025-07-03 | 3.800 | 3.890 | 3.690 | 3.760 | 3.760 | 1,400 |
| 2025-07-02 | 3.630 | 3.900 | 3.400 | 3.800 | 3.800 | 43,100 |
| 2025-07-01 | 4.010 | 4.010 | 3.610 | 3.630 | 3.630 | 11,600 |
| 2025-06-30 | 4.040 | 4.050 | 4.000 | 4.010 | 4.010 | 400 |
| 2025-06-27 | 3.700 | 4.070 | 3.700 | 4.040 | 4.040 | 3,600 |
| 2025-06-26 | 3.700 | 3.700 | 3.690 | 3.700 | 3.700 | 7,400 |
| 2025-06-25 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-06-24 | 3.420 | 3.700 | 3.420 | 3.700 | 3.700 | 300 |
| 2025-06-23 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 100 |
| 2025-06-20 | 3.800 | 3.800 | 3.420 | 3.420 | 3.420 | 1,600 |
| 2025-06-19 | 3.800 | 3.800 | 3.780 | 3.800 | 3.800 | 26,800 |
| 2025-06-18 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2025-06-17 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 100 |
| 2025-06-16 | 3.850 | 3.850 | 3.800 | 3.800 | 3.800 | 100 |
| 2025-06-13 | 3.500 | 3.850 | 3.500 | 3.850 | 3.850 | 2,300 |
| 2025-06-12 | 3.700 | 3.700 | 3.500 | 3.500 | 3.500 | 1,000 |
| 2025-06-11 | 3.600 | 3.700 | 3.600 | 3.700 | 3.700 | 500 |
| 2025-06-10 | 3.290 | 3.600 | 3.290 | 3.600 | 3.600 | 1,000 |
| 2025-06-09 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 0 |
| 2025-06-05 | 3.490 | 3.700 | 3.160 | 3.290 | 3.290 | 1,700 |
| 2025-06-04 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 0 |
| 2025-06-03 | 3.600 | 3.600 | 3.450 | 3.490 | 3.490 | 400 |
| 2025-05-30 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 100 |
| 2025-05-29 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
| 2025-05-28 | 3.700 | 4.000 | 3.500 | 3.830 | 3.830 | 300 |
| 2025-05-27 | 3.850 | 4.100 | 3.500 | 3.700 | 3.700 | 300 |
| 2025-05-26 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 6,000 |
| 2025-05-23 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2025-05-22 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2025-05-21 | 3.740 | 3.850 | 3.740 | 3.850 | 3.850 | 39,600 |
| 2025-05-20 | 4.010 | 4.010 | 3.610 | 3.740 | 3.740 | 300 |
| 2025-05-19 | 3.800 | 4.100 | 3.440 | 4.010 | 4.010 | 2,300 |
| 2025-05-16 | 3.630 | 3.800 | 3.440 | 3.800 | 3.800 | 22,600 |
| 2025-05-15 | 3.790 | 3.790 | 3.440 | 3.630 | 3.630 | 700 |
| 2025-05-14 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 100 |
| 2025-05-13 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 300 |
| 2025-05-12 | 3.500 | 3.800 | 3.500 | 3.790 | 3.790 | 800 |
| 2025-05-09 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 800 |
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.