Olympia Spinning and Weaving Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 26.900 | 26.900 | 22.690 | 25.990 | 25.990 | 516 |
| 2024-06-11 | 26.850 | 26.850 | 23.000 | 24.800 | 24.800 | 104 |
| 2024-06-10 | 26.850 | 26.850 | 22.700 | 24.800 | 24.800 | 113 |
| 2024-06-07 | 26.750 | 26.750 | 24.800 | 24.800 | 24.800 | 1 |
| 2024-06-06 | 26.750 | 26.750 | 24.800 | 24.800 | 24.800 | 2 |
| 2024-06-05 | 24.800 | 24.800 | 24.800 | 24.800 | 24.800 | 501 |
| 2024-06-04 | 26.460 | 26.460 | 23.000 | 23.010 | 23.010 | 1,512 |
| 2024-06-03 | 24.840 | 24.840 | 24.500 | 24.500 | 24.500 | 501 |
| 2024-05-31 | 21.240 | 24.940 | 21.240 | 23.000 | 23.000 | 27,010 |
| 2024-05-30 | 23.090 | 23.090 | 23.090 | 23.090 | 23.090 | 500 |
| 2024-05-29 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 500 |
| 2024-05-08 | 27.280 | 27.280 | 27.280 | 27.280 | 27.280 | 500 |
| 2024-05-07 | 25.620 | 29.490 | 25.620 | 29.490 | 29.490 | 8,000 |
| 2024-05-06 | 24.040 | 27.930 | 24.040 | 27.700 | 27.700 | 12,000 |
| 2024-05-03 | 22.970 | 25.990 | 22.970 | 25.990 | 25.990 | 1,000 |
| 2024-05-02 | 24.830 | 24.830 | 24.830 | 24.830 | 24.830 | 1,000 |
| 2024-04-29 | 26.840 | 26.840 | 26.840 | 26.840 | 26.840 | 500 |
| 2024-04-18 | 24.980 | 24.980 | 24.980 | 24.980 | 24.980 | 500 |
| 2024-04-17 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 1,000 |
| 2024-04-03 | 27.950 | 27.950 | 27.950 | 27.950 | 27.950 | 500 |
| 2024-03-27 | 26.250 | 26.250 | 26.250 | 26.250 | 26.250 | 500 |
| 2024-03-21 | 24.400 | 24.400 | 24.400 | 24.400 | 24.400 | 1,000 |
| 2024-03-20 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 1,000 |
| 2024-03-19 | 23.250 | 23.250 | 23.250 | 23.250 | 23.250 | 500 |
| 2024-03-12 | 25.800 | 25.800 | 23.000 | 23.000 | 23.000 | 2,500 |
| 2024-03-07 | 21.500 | 24.000 | 21.500 | 24.000 | 24.000 | 1,500 |
| 2024-03-06 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 500 |
| 2024-02-28 | 21.000 | 21.500 | 21.000 | 21.500 | 21.500 | 20,000 |
| 2024-02-27 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 27,500 |
| 2024-02-14 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 1,000 |
| 2024-01-15 | 20.500 | 21.400 | 20.500 | 21.400 | 21.400 | 2,500 |
| 2024-01-09 | 20.550 | 21.500 | 20.550 | 21.030 | 21.030 | 2,000 |
| 2024-01-08 | 21.500 | 21.500 | 20.000 | 21.000 | 21.000 | 17,500 |
| 2024-01-05 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 2,500 |
| 2024-01-03 | 20.000 | 20.000 | 19.600 | 19.800 | 19.800 | 1,000 |
| 2023-12-29 | 18.500 | 19.880 | 17.110 | 19.050 | 19.050 | 4,000 |
| 2023-12-28 | 18.170 | 18.500 | 18.170 | 18.500 | 18.500 | 1,000 |
| 2023-12-26 | 19.500 | 19.650 | 19.500 | 19.640 | 19.640 | 18,500 |
| 2023-12-22 | 18.200 | 18.280 | 18.200 | 18.280 | 18.280 | 13,000 |
| 2023-12-19 | 16.000 | 17.190 | 16.000 | 17.000 | 17.000 | 31,500 |
| 2023-12-18 | 16.250 | 16.300 | 16.000 | 16.000 | 16.000 | 1,500 |
| 2023-12-15 | 15.500 | 16.100 | 15.000 | 15.180 | 15.180 | 8,000 |
| 2023-12-14 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 500 |
| 2023-12-13 | 15.410 | 17.400 | 15.410 | 17.400 | 17.400 | 1,500 |
| 2023-12-11 | 14.810 | 16.600 | 14.800 | 16.600 | 16.600 | 2,500 |
| 2023-12-08 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 500 |
| 2023-12-05 | 16.310 | 16.310 | 16.310 | 16.310 | 16.310 | 500 |
| 2023-12-01 | 17.620 | 17.620 | 17.620 | 17.620 | 17.620 | 500 |
| 2023-11-30 | 16.400 | 16.400 | 16.400 | 16.400 | 16.400 | 5,000 |
| 2023-11-29 | 16.000 | 17.890 | 15.830 | 16.960 | 16.960 | 6,500 |
| 2023-11-28 | 18.000 | 18.000 | 17.050 | 17.050 | 17.050 | 10,000 |
| 2023-11-27 | 17.270 | 17.340 | 15.600 | 17.340 | 17.340 | 13,000 |
| 2023-11-24 | 15.500 | 16.130 | 15.500 | 16.130 | 16.130 | 6,000 |
| 2023-11-23 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 11,500 |
| 2023-11-22 | 14.260 | 14.260 | 14.000 | 14.020 | 14.020 | 10,000 |
| 2023-11-21 | 14.660 | 14.990 | 14.660 | 14.990 | 14.990 | 3,000 |
| 2023-11-20 | 16.500 | 16.500 | 15.800 | 15.800 | 15.800 | 1,000 |
| 2023-11-17 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 2,500 |
| 2023-11-10 | 16.120 | 16.120 | 16.120 | 16.120 | 16.120 | 500 |
| 2023-11-08 | 16.120 | 16.120 | 16.120 | 16.120 | 16.120 | 3,500 |
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.