OLYMPIA CAPITAL HOLDINGS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 0 |
| 2025-02-06 | 3.570 | 3.570 | 3.490 | 3.490 | 3.490 | 2,100 |
| 2025-02-05 | 3.650 | 3.700 | 3.490 | 3.570 | 3.570 | 2,400 |
| 2025-02-04 | 3.580 | 3.720 | 3.580 | 3.650 | 3.650 | 5,400 |
| 2025-02-03 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 15,000 |
| 2025-01-31 | 3.400 | 3.580 | 3.400 | 3.580 | 3.580 | 1,700 |
| 2025-01-30 | 3.270 | 3.550 | 3.270 | 3.400 | 3.400 | 18,200 |
| 2025-01-29 | 3.320 | 3.320 | 3.070 | 3.270 | 3.270 | 7,200 |
| 2025-01-28 | 3.280 | 3.400 | 3.280 | 3.320 | 3.320 | 6,200 |
| 2025-01-27 | 3.200 | 3.280 | 2.920 | 3.280 | 3.280 | 16,400 |
| 2025-01-24 | 3.200 | 3.200 | 2.900 | 3.200 | 3.200 | 22,300 |
| 2025-01-23 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 9,000 |
| 2025-01-22 | 3.030 | 3.200 | 3.030 | 3.200 | 3.200 | 2,500 |
| 2025-01-21 | 3.120 | 3.200 | 3.010 | 3.030 | 3.030 | 1,800 |
| 2025-01-20 | 3.010 | 3.280 | 2.900 | 3.120 | 3.120 | 1,100 |
| 2025-01-17 | 3.000 | 3.280 | 2.900 | 3.010 | 3.010 | 36,700 |
| 2025-01-16 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 10,800 |
| 2025-01-15 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 19,900 |
| 2025-01-14 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-01-13 | 2.990 | 3.200 | 2.990 | 3.000 | 3.000 | 53,200 |
| 2025-01-10 | 2.900 | 3.000 | 2.900 | 2.990 | 2.990 | 4,200 |
| 2025-01-09 | 2.940 | 3.000 | 2.850 | 2.900 | 2.900 | 300 |
| 2025-01-08 | 2.720 | 2.950 | 2.720 | 2.940 | 2.940 | 18,600 |
| 2025-01-07 | 2.870 | 2.870 | 2.720 | 2.720 | 2.720 | 100 |
| 2025-01-06 | 2.730 | 3.000 | 2.700 | 2.870 | 2.870 | 16,300 |
| 2025-01-03 | 2.810 | 2.810 | 2.700 | 2.730 | 2.730 | 10,000 |
| 2025-01-02 | 2.800 | 3.050 | 2.720 | 2.810 | 2.810 | 2,600 |
| 2024-12-31 | 3.100 | 3.100 | 2.800 | 2.800 | 2.800 | 100 |
| 2024-12-30 | 2.890 | 3.100 | 2.890 | 3.100 | 3.100 | 2,200 |
| 2024-12-27 | 2.870 | 3.100 | 2.810 | 2.890 | 2.890 | 3,200 |
| 2024-12-24 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 0 |
| 2024-12-23 | 3.100 | 3.100 | 2.810 | 2.870 | 2.870 | 2,600 |
| 2024-12-20 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 100 |
| 2024-12-19 | 2.980 | 3.100 | 2.980 | 3.100 | 3.100 | 200 |
| 2024-12-18 | 3.100 | 3.100 | 2.800 | 2.980 | 2.980 | 1,200 |
| 2024-12-17 | 3.000 | 3.100 | 3.000 | 3.100 | 3.100 | 500 |
| 2024-12-16 | 3.100 | 3.100 | 3.000 | 3.000 | 3.000 | 200 |
| 2024-12-13 | 2.860 | 3.100 | 2.860 | 3.100 | 3.100 | 500 |
| 2024-12-11 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2024-12-10 | 3.160 | 3.160 | 2.850 | 2.860 | 2.860 | 2,000 |
| 2024-12-09 | 3.400 | 3.450 | 3.060 | 3.160 | 3.160 | 800 |
| 2024-12-06 | 3.190 | 3.400 | 3.190 | 3.400 | 3.400 | 100 |
| 2024-12-05 | 3.470 | 3.500 | 3.140 | 3.190 | 3.190 | 700 |
| 2024-12-04 | 3.200 | 3.500 | 3.200 | 3.470 | 3.470 | 113,500 |
| 2024-12-03 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 600 |
| 2024-12-02 | 2.930 | 3.200 | 2.930 | 3.200 | 3.200 | 600 |
| 2024-11-29 | 2.990 | 3.150 | 2.800 | 2.930 | 2.930 | 10,700 |
| 2024-11-28 | 2.840 | 3.000 | 2.840 | 2.990 | 2.990 | 800 |
| 2024-11-27 | 3.150 | 3.150 | 2.840 | 2.840 | 2.840 | 3,400 |
| 2024-11-26 | 2.990 | 3.150 | 2.990 | 3.150 | 3.150 | 100 |
| 2024-11-25 | 2.990 | 3.000 | 2.990 | 2.990 | 2.990 | 12,800 |
| 2024-11-22 | 2.800 | 2.990 | 2.800 | 2.990 | 2.990 | 300 |
| 2024-11-21 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 100 |
| 2024-11-20 | 2.810 | 2.810 | 2.800 | 2.800 | 2.800 | 11,800 |
| 2024-11-19 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 0 |
| 2024-11-18 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 800 |
| 2024-11-15 | 3.000 | 3.000 | 2.810 | 2.810 | 2.810 | 1,000 |
| 2024-11-14 | 3.000 | 3.000 | 2.990 | 3.000 | 3.000 | 10,400 |
| 2024-11-13 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 200 |
| 2024-11-12 | 2.810 | 2.900 | 2.810 | 2.900 | 2.900 | 200 |
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.