Olympia Spinning and Weaving Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 19.010 | 19.020 | 19.010 | 19.020 | 19.020 | 1,000 |
| 2023-10-03 | 21.140 | 21.140 | 21.140 | 21.140 | 21.140 | 2,000 |
| 2023-09-28 | 21.490 | 21.490 | 21.490 | 21.490 | 21.490 | 500 |
| 2023-09-26 | 21.040 | 21.040 | 21.040 | 21.040 | 21.040 | 2,000 |
| 2023-09-19 | 21.470 | 21.470 | 21.470 | 21.470 | 21.470 | 500 |
| 2023-06-15 | 20.900 | 20.900 | 20.900 | 20.900 | 20.900 | 500 |
| 2023-06-13 | 20.700 | 20.700 | 20.700 | 20.700 | 20.700 | 500 |
| 2023-05-23 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 500 |
| 2023-05-10 | 20.450 | 20.490 | 20.450 | 20.470 | 20.470 | 1,000 |
| 2023-03-20 | 19.250 | 19.250 | 19.250 | 19.250 | 19.250 | 500 |
| 2023-03-16 | 19.200 | 19.200 | 19.200 | 19.200 | 19.200 | 3,000 |
| 2023-03-13 | 19.250 | 19.250 | 19.250 | 19.250 | 19.250 | 1,000 |
| 2023-03-10 | 19.900 | 20.000 | 19.900 | 20.000 | 20.000 | 12,000 |
| 2023-03-09 | 19.200 | 19.800 | 19.200 | 19.250 | 19.250 | 2,500 |
| 2023-03-07 | 19.350 | 19.350 | 19.350 | 19.350 | 19.350 | 500 |
| 2023-03-06 | 19.000 | 19.000 | 18.000 | 18.000 | 18.000 | 28,000 |
| 2023-03-03 | 18.700 | 19.000 | 18.700 | 19.000 | 19.000 | 1,000 |
| 2023-03-02 | 17.990 | 18.490 | 17.990 | 18.480 | 18.480 | 5,000 |
| 2023-02-16 | 18.160 | 18.160 | 18.160 | 18.160 | 18.160 | 500 |
| 2023-01-10 | 19.700 | 19.700 | 19.700 | 19.700 | 19.700 | 500 |
| 2022-11-16 | 18.000 | 19.600 | 18.000 | 18.800 | 18.800 | 3,500 |
| 2022-11-08 | 17.730 | 17.730 | 17.730 | 17.730 | 17.730 | 500 |
| 2022-11-04 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 3,500 |
| 2022-11-03 | 16.350 | 16.500 | 16.350 | 16.500 | 16.500 | 1,500 |
| 2022-11-02 | 16.350 | 16.350 | 16.350 | 16.350 | 16.350 | 500 |
| 2022-11-01 | 16.010 | 18.220 | 16.000 | 16.370 | 16.370 | 3,000 |
| 2022-10-31 | 15.010 | 17.140 | 15.010 | 17.000 | 17.000 | 4,000 |
| 2022-10-26 | 15.480 | 16.000 | 15.480 | 16.000 | 16.000 | 4,000 |
| 2022-10-21 | 16.720 | 16.720 | 16.000 | 16.720 | 16.720 | 1,500 |
| 2022-10-20 | 15.110 | 16.990 | 15.110 | 15.560 | 15.560 | 35,500 |
| 2022-10-17 | 17.000 | 17.000 | 15.420 | 16.000 | 16.000 | 10,000 |
| 2022-10-14 | 18.800 | 18.840 | 16.510 | 16.510 | 16.510 | 4,000 |
| 2022-10-13 | 17.530 | 17.530 | 17.530 | 17.530 | 17.530 | 1,500 |
| 2022-10-12 | 16.900 | 16.900 | 16.310 | 16.310 | 16.310 | 4,500 |
| 2022-10-07 | 18.500 | 18.500 | 17.600 | 17.600 | 17.600 | 1,500 |
| 2022-10-05 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 500 |
| 2022-10-04 | 18.550 | 18.550 | 18.500 | 18.500 | 18.500 | 2,000 |
| 2022-10-03 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 1,000 |
| 2022-09-30 | 20.990 | 21.000 | 20.990 | 21.000 | 21.000 | 16,000 |
| 2022-09-06 | 21.540 | 21.540 | 21.540 | 21.540 | 21.540 | 500 |
| 2022-08-31 | 19.250 | 21.330 | 19.250 | 21.330 | 21.330 | 1,000 |
| 2022-08-30 | 20.440 | 20.440 | 20.440 | 20.440 | 20.440 | 500 |
| 2022-08-25 | 18.000 | 19.020 | 18.000 | 19.020 | 19.020 | 2,500 |
| 2022-08-24 | 17.700 | 17.700 | 17.700 | 17.700 | 17.700 | 500 |
| 2022-08-23 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 5,000 |
| 2022-08-22 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 5,000 |
| 2022-08-12 | 16.000 | 16.000 | 15.410 | 16.000 | 16.000 | 15,000 |
| 2022-06-30 | 16.650 | 16.650 | 16.650 | 16.650 | 16.650 | 26,000 |
| 2022-06-28 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 1,000 |
| 2022-06-27 | 18.780 | 18.780 | 18.780 | 18.780 | 18.780 | 1,000 |
| 2022-05-06 | 20.420 | 20.420 | 20.420 | 20.420 | 20.420 | 500 |
| 2022-04-28 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 500 |
| 2022-04-26 | 17.720 | 17.720 | 17.720 | 17.720 | 17.720 | 500 |
| 2022-04-06 | 16.490 | 16.490 | 16.490 | 16.490 | 16.490 | 2,000 |
| 2022-03-31 | 14.000 | 15.340 | 14.000 | 15.340 | 15.340 | 1,500 |
| 2022-03-28 | 14.010 | 14.010 | 14.000 | 14.000 | 14.000 | 1,500 |
| 2022-03-24 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 500 |
| 2022-03-22 | 15.850 | 15.850 | 15.850 | 15.850 | 15.850 | 2,000 |
| 2022-03-03 | 17.120 | 17.120 | 17.120 | 17.120 | 17.120 | 1,000 |
| 2022-02-22 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 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.