OLYMPIA CAPITAL HOLDINGS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 2.810 | 2.900 | 2.810 | 2.900 | 2.900 | 200 |
| 2024-11-11 | 2.900 | 2.900 | 2.800 | 2.810 | 2.810 | 3,000 |
| 2024-11-08 | 2.880 | 2.900 | 2.880 | 2.900 | 2.900 | 10,100 |
| 2024-11-07 | 2.900 | 2.900 | 2.810 | 2.880 | 2.880 | 1,300 |
| 2024-11-06 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 5,400 |
| 2024-11-05 | 3.000 | 3.000 | 2.900 | 2.900 | 2.900 | 2,200 |
| 2024-11-04 | 3.000 | 3.140 | 3.000 | 3.000 | 3.000 | 9,600 |
| 2024-10-31 | 3.000 | 3.150 | 2.810 | 3.000 | 3.000 | 900 |
| 2024-10-30 | 2.810 | 3.000 | 2.810 | 3.000 | 3.000 | 100 |
| 2024-10-29 | 2.850 | 3.050 | 2.800 | 2.810 | 2.810 | 8,900 |
| 2024-10-28 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 1,200 |
| 2024-10-25 | 3.150 | 3.150 | 2.850 | 2.850 | 2.850 | 300 |
| 2024-10-24 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 200 |
| 2024-10-23 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 100 |
| 2024-10-22 | 3.140 | 3.150 | 3.140 | 3.150 | 3.150 | 400 |
| 2024-10-18 | 3.150 | 3.150 | 3.050 | 3.140 | 3.140 | 1,100 |
| 2024-10-17 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2024-10-16 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2024-10-15 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2024-10-14 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 1,200 |
| 2024-10-11 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2024-10-09 | 3.100 | 3.150 | 3.100 | 3.150 | 3.150 | 400 |
| 2024-10-08 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-10-07 | 2.960 | 3.100 | 2.960 | 3.100 | 3.100 | 200 |
| 2024-10-04 | 2.950 | 3.150 | 2.900 | 2.960 | 2.960 | 19,600 |
| 2024-10-03 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2024-10-02 | 2.930 | 2.950 | 2.930 | 2.950 | 2.950 | 900 |
| 2024-10-01 | 2.850 | 2.950 | 2.850 | 2.930 | 2.930 | 900 |
| 2024-09-30 | 2.930 | 2.930 | 2.650 | 2.850 | 2.850 | 500 |
| 2024-09-27 | 2.910 | 2.940 | 2.900 | 2.930 | 2.930 | 500 |
| 2024-09-26 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 0 |
| 2024-09-25 | 2.850 | 3.000 | 2.850 | 2.910 | 2.910 | 3,800 |
| 2024-09-24 | 2.740 | 2.940 | 2.700 | 2.850 | 2.850 | 1,400 |
| 2024-09-23 | 2.750 | 2.940 | 2.650 | 2.740 | 2.740 | 1,400 |
| 2024-09-20 | 2.700 | 2.960 | 2.700 | 2.750 | 2.750 | 500 |
| 2024-09-19 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2024-09-18 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 500 |
| 2024-09-17 | 2.870 | 2.870 | 2.700 | 2.700 | 2.700 | 200 |
| 2024-09-16 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 0 |
| 2024-09-13 | 2.850 | 2.880 | 2.850 | 2.870 | 2.870 | 200 |
| 2024-09-12 | 2.800 | 2.850 | 2.800 | 2.850 | 2.850 | 700 |
| 2024-09-11 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2024-09-10 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 200 |
| 2024-09-09 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 400 |
| 2024-09-06 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2024-09-05 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2024-09-04 | 2.660 | 2.800 | 2.660 | 2.800 | 2.800 | 200 |
| 2024-09-03 | 2.700 | 2.700 | 2.650 | 2.660 | 2.660 | 1,000 |
| 2024-09-02 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2024-08-30 | 2.730 | 2.730 | 2.650 | 2.700 | 2.700 | 1,800 |
| 2024-08-29 | 3.000 | 3.000 | 2.700 | 2.730 | 2.730 | 1,100 |
| 2024-08-28 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 200 |
| 2024-08-27 | 2.650 | 2.900 | 2.650 | 2.900 | 2.900 | 100 |
| 2024-08-26 | 2.900 | 2.900 | 2.650 | 2.650 | 2.650 | 6,500 |
| 2024-08-23 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-08-22 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-08-21 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-08-20 | 2.830 | 2.900 | 2.830 | 2.900 | 2.900 | 8,000 |
| 2024-08-19 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 0 |
| 2024-08-16 | 2.800 | 2.970 | 2.800 | 2.830 | 2.830 | 1,100 |
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.