OLYMPIA CAPITAL HOLDINGS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 3.870 | 3.870 | 3.500 | 3.500 | 3.500 | 15,200 |
| 2025-05-07 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 0 |
| 2025-05-06 | 3.830 | 3.870 | 3.830 | 3.870 | 3.870 | 100 |
| 2025-05-05 | 3.700 | 3.900 | 3.700 | 3.830 | 3.830 | 300 |
| 2025-05-02 | 3.560 | 3.700 | 3.560 | 3.700 | 3.700 | 3,700 |
| 2025-04-30 | 3.370 | 3.700 | 3.370 | 3.560 | 3.560 | 7,300 |
| 2025-04-29 | 3.120 | 3.430 | 3.120 | 3.370 | 3.370 | 500 |
| 2025-04-28 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2025-04-25 | 3.250 | 3.250 | 3.120 | 3.120 | 3.120 | 2,500 |
| 2025-04-24 | 3.400 | 3.400 | 3.120 | 3.250 | 3.250 | 1,200 |
| 2025-04-23 | 3.220 | 3.490 | 3.220 | 3.400 | 3.400 | 3,200 |
| 2025-04-22 | 3.300 | 3.300 | 3.210 | 3.220 | 3.220 | 200 |
| 2025-04-17 | 3.490 | 3.830 | 3.170 | 3.300 | 3.300 | 1,000 |
| 2025-04-16 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 0 |
| 2025-04-15 | 3.460 | 3.800 | 3.170 | 3.490 | 3.490 | 200 |
| 2025-04-14 | 3.170 | 3.480 | 3.170 | 3.460 | 3.460 | 5,300 |
| 2025-04-11 | 3.460 | 3.650 | 3.120 | 3.170 | 3.170 | 10,400 |
| 2025-04-10 | 3.500 | 3.600 | 3.450 | 3.460 | 3.460 | 1,300 |
| 2025-04-09 | 3.510 | 3.510 | 3.500 | 3.500 | 3.500 | 500 |
| 2025-04-08 | 3.500 | 3.700 | 3.450 | 3.510 | 3.510 | 900 |
| 2025-04-07 | 3.540 | 3.540 | 3.500 | 3.500 | 3.500 | 7,300 |
| 2025-04-04 | 3.800 | 3.970 | 3.450 | 3.540 | 3.540 | 600 |
| 2025-04-03 | 3.870 | 3.970 | 3.500 | 3.800 | 3.800 | 2,800 |
| 2025-04-02 | 3.620 | 3.980 | 3.620 | 3.870 | 3.870 | 700 |
| 2025-04-01 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 400 |
| 2025-03-28 | 3.390 | 3.700 | 3.150 | 3.620 | 3.620 | 13,600 |
| 2025-03-27 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 0 |
| 2025-03-26 | 3.460 | 3.600 | 3.310 | 3.390 | 3.390 | 1,100 |
| 2025-03-25 | 3.310 | 3.600 | 3.310 | 3.460 | 3.460 | 3,700 |
| 2025-03-24 | 3.170 | 3.480 | 3.150 | 3.310 | 3.310 | 77,500 |
| 2025-03-21 | 3.180 | 3.380 | 3.150 | 3.170 | 3.170 | 1,300 |
| 2025-03-20 | 3.480 | 3.480 | 3.150 | 3.180 | 3.180 | 2,200 |
| 2025-03-19 | 3.170 | 3.480 | 3.170 | 3.480 | 3.480 | 100 |
| 2025-03-18 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 100 |
| 2025-03-17 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 0 |
| 2025-03-14 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 1,200 |
| 2025-03-13 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 1,100 |
| 2025-03-12 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 0 |
| 2025-03-11 | 3.160 | 3.170 | 3.160 | 3.170 | 3.170 | 100 |
| 2025-03-10 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2025-03-07 | 3.480 | 3.500 | 3.150 | 3.160 | 3.160 | 3,700 |
| 2025-03-06 | 3.300 | 3.500 | 3.300 | 3.480 | 3.480 | 1,000 |
| 2025-03-05 | 3.490 | 3.490 | 3.300 | 3.300 | 3.300 | 2,200 |
| 2025-03-04 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 0 |
| 2025-03-03 | 3.480 | 3.500 | 3.480 | 3.490 | 3.490 | 4,600 |
| 2025-02-28 | 3.460 | 3.500 | 3.400 | 3.480 | 3.480 | 1,200 |
| 2025-02-27 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 100 |
| 2025-02-26 | 3.500 | 3.500 | 3.150 | 3.460 | 3.460 | 2,000 |
| 2025-02-25 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 4,000 |
| 2025-02-24 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 12,800 |
| 2025-02-21 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-02-20 | 3.450 | 3.500 | 3.450 | 3.500 | 3.500 | 300 |
| 2025-02-19 | 3.280 | 3.500 | 3.280 | 3.450 | 3.450 | 1,300 |
| 2025-02-18 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 100 |
| 2025-02-17 | 3.310 | 3.500 | 3.260 | 3.280 | 3.280 | 3,400 |
| 2025-02-14 | 3.260 | 3.500 | 3.260 | 3.310 | 3.310 | 18,300 |
| 2025-02-13 | 3.050 | 3.300 | 3.050 | 3.260 | 3.260 | 14,900 |
| 2025-02-12 | 3.040 | 3.300 | 3.000 | 3.050 | 3.050 | 29,100 |
| 2025-02-11 | 3.200 | 3.300 | 3.000 | 3.040 | 3.040 | 55,900 |
| 2025-02-10 | 3.490 | 3.490 | 3.150 | 3.200 | 3.200 | 5,600 |
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.