Olympia Spinning and Weaving Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 75.000 | 77.000 | 72.110 | 73.030 | 73.030 | 16,486 |
| 2026-10-19 | 77.320 | 79.990 | 71.050 | 75.040 | 75.040 | 93,249 |
| 2026-10-16 | 74.140 | 83.000 | 74.140 | 77.320 | 77.320 | 122,859 |
| 2026-10-15 | 80.080 | 80.080 | 76.000 | 79.190 | 79.190 | 207,799 |
| 2026-10-14 | 67.990 | 72.860 | 62.000 | 72.800 | 72.800 | 214,275 |
| 2026-10-13 | 65.000 | 67.000 | 62.100 | 66.240 | 66.240 | 3,867 |
| 2026-10-12 | 57.200 | 65.700 | 57.200 | 64.940 | 64.940 | 14,142 |
| 2026-10-09 | 68.880 | 72.000 | 61.030 | 62.930 | 62.930 | 18,877 |
| 2026-10-08 | 67.400 | 69.000 | 65.050 | 67.810 | 67.810 | 10,865 |
| 2026-10-07 | 66.620 | 70.000 | 66.620 | 67.400 | 67.400 | 11,654 |
| 2026-10-06 | 70.460 | 70.460 | 65.000 | 66.620 | 66.620 | 24,678 |
| 2026-10-05 | 77.000 | 77.800 | 70.020 | 70.020 | 70.020 | 32,352 |
| 2026-10-02 | 80.000 | 80.000 | 73.500 | 77.800 | 77.800 | 8,399 |
| 2026-10-01 | 82.000 | 82.000 | 76.510 | 77.410 | 77.410 | 12,655 |
| 2026-09-30 | 77.850 | 84.000 | 77.200 | 78.120 | 78.120 | 16,212 |
| 2026-09-29 | 80.000 | 80.000 | 74.000 | 77.850 | 77.850 | 9,619 |
| 2026-09-28 | 76.070 | 81.900 | 76.070 | 78.360 | 78.360 | 21,418 |
| 2026-09-25 | 82.000 | 85.000 | 80.200 | 81.950 | 81.950 | 12,065 |
| 2026-09-24 | 88.900 | 89.500 | 76.270 | 84.270 | 84.270 | 135,403 |
| 2026-09-23 | 76.000 | 81.430 | 68.000 | 81.430 | 81.430 | 83,430 |
| 2026-09-22 | 78.940 | 80.940 | 72.300 | 74.030 | 74.030 | 35,442 |
| 2026-09-21 | 86.900 | 86.900 | 76.960 | 78.940 | 78.940 | 23,239 |
| 2026-09-18 | 91.000 | 91.660 | 85.000 | 85.510 | 85.510 | 132,134 |
| 2026-09-17 | 83.330 | 83.330 | 79.000 | 83.330 | 83.330 | 75,545 |
| 2026-09-16 | 75.750 | 75.750 | 75.750 | 75.750 | 75.750 | 21,020 |
| 2026-09-15 | 64.980 | 68.860 | 64.980 | 68.860 | 68.860 | 12,937 |
| 2026-09-14 | 63.000 | 63.790 | 60.050 | 62.600 | 62.600 | 6,550 |
| 2026-09-11 | 69.000 | 69.000 | 62.550 | 63.790 | 63.790 | 16,750 |
| 2026-09-10 | 74.000 | 74.000 | 66.600 | 68.200 | 68.200 | 12,153 |
| 2026-09-09 | 73.500 | 74.700 | 72.200 | 73.410 | 73.410 | 9,283 |
| 2026-09-08 | 79.000 | 79.000 | 73.000 | 74.340 | 74.340 | 25,415 |
| 2026-09-07 | 80.000 | 80.000 | 77.100 | 77.930 | 77.930 | 3,111 |
| 2026-09-04 | 81.310 | 81.500 | 78.000 | 78.100 | 78.100 | 7,508 |
| 2026-09-03 | 82.090 | 82.100 | 80.500 | 81.170 | 81.170 | 14,423 |
| 2026-09-02 | 82.010 | 86.750 | 81.020 | 81.620 | 81.620 | 16,427 |
| 2026-09-01 | 88.000 | 88.950 | 85.000 | 86.100 | 86.100 | 14,131 |
| 2026-08-31 | 90.990 | 90.990 | 87.000 | 87.990 | 87.990 | 12,355 |
| 2026-08-28 | 91.500 | 93.950 | 88.070 | 89.460 | 89.460 | 12,789 |
| 2026-08-27 | 93.010 | 97.000 | 90.010 | 92.490 | 92.490 | 47,578 |
| 2026-08-25 | 91.600 | 95.000 | 88.000 | 91.830 | 91.830 | 25,184 |
| 2026-08-24 | 93.000 | 93.000 | 90.100 | 90.350 | 90.350 | 13,367 |
| 2026-08-21 | 96.000 | 97.000 | 90.020 | 91.670 | 91.670 | 12,340 |
| 2026-08-20 | 98.870 | 98.870 | 94.000 | 95.110 | 95.110 | 11,111 |
| 2026-08-19 | 100.08 | 102.89 | 95.120 | 96.580 | 96.580 | 32,195 |
| 2026-08-18 | 100.00 | 103.90 | 96.000 | 99.430 | 99.430 | 74,775 |
| 2026-08-17 | 100.88 | 104.37 | 96.030 | 100.69 | 100.69 | 42,079 |
| 2026-08-13 | 100.12 | 103.09 | 96.020 | 100.88 | 100.88 | 21,031 |
| 2026-08-12 | 103.00 | 104.40 | 100.10 | 101.93 | 101.93 | 21,363 |
| 2026-08-11 | 105.00 | 105.00 | 101.50 | 102.35 | 102.35 | 43,128 |
| 2026-08-10 | 106.11 | 109.60 | 104.00 | 106.23 | 106.23 | 81,007 |
| 2026-08-07 | 100.10 | 112.13 | 96.000 | 109.96 | 109.96 | 422,385 |
| 2026-08-06 | 106.00 | 109.00 | 100.10 | 101.94 | 101.94 | 167,557 |
| 2026-08-05 | 109.10 | 120.00 | 108.29 | 108.29 | 108.29 | 612,939 |
| 2026-08-04 | 129.98 | 129.98 | 120.32 | 120.32 | 120.32 | 35,210 |
| 2026-08-03 | 149.99 | 149.99 | 133.69 | 133.69 | 133.69 | 171,053 |
| 2026-07-31 | 164.28 | 169.36 | 147.85 | 148.54 | 148.54 | 428,146 |
| 2026-07-30 | 159.00 | 169.00 | 141.00 | 164.28 | 164.28 | 191,359 |
| 2026-07-29 | 127.00 | 154.37 | 127.00 | 154.37 | 154.37 | 160,503 |
| 2026-07-28 | 140.34 | 140.34 | 140.34 | 140.34 | 140.34 | 5,798 |
| 2026-07-27 | 179.10 | 187.24 | 155.93 | 155.93 | 155.93 | 38,121 |
Page 1 of 3 · 123 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.