Olympia Spinning and Weaving Mills Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	154.89	157.51	149.00	157.51	157.51	66,498
2026-07-22	139.99	143.19	135.00	143.19	143.19	70,360
2026-07-21	124.95	130.17	120.02	130.17	130.17	56,300
2026-07-20	109.99	118.34	105.00	118.34	118.34	36,633
2026-07-17	104.00	107.72	93.080	107.58	107.58	126,922
2026-07-16	99.750	100.13	91.030	97.930	97.930	54,296
2026-07-15	84.990	93.490	84.990	91.030	91.030	95,774
2026-07-14	79.980	85.040	72.000	84.990	84.990	72,871
2026-07-13	76.990	77.330	72.000	77.310	77.310	77,943
2026-07-10	67.000	71.070	58.150	70.300	70.300	189,400
2026-07-09	64.000	64.610	61.010	64.610	64.610	61,793
2026-07-08	52.490	58.810	51.000	58.740	58.740	97,192
2026-07-07	60.000	60.500	52.100	53.460	53.460	78,295
2026-07-06	51.000	55.340	51.000	55.340	55.340	142,642
2026-07-03	50.290	50.310	46.050	50.310	50.310	167,115
2026-07-02	45.730	45.740	45.730	45.740	45.740	40,153
2026-07-01	40.900	41.580	40.800	41.580	41.580	27,467
2026-06-30	34.900	37.850	34.900	37.800	37.800	27,415
2026-06-29	37.010	37.010	33.300	34.410	34.410	12,577
2026-06-24	38.000	38.680	35.500	37.000	37.000	10,537
2026-06-23	40.000	41.950	37.000	37.600	37.600	78,819
2026-06-22	43.770	43.770	39.700	40.340	40.340	38,199
2026-06-19	38.890	39.930	38.000	39.930	39.930	82,642
2026-06-18	34.500	36.300	33.860	36.300	36.300	16,878
2026-06-17	33.000	34.300	32.060	33.000	33.000	541
2026-06-16	33.010	33.950	32.020	33.000	33.000	2,594
2026-06-15	34.950	35.000	32.330	32.330	32.330	123
2026-06-12	34.000	35.400	32.330	32.330	32.330	31
2026-06-11	34.200	34.250	32.010	32.330	32.330	316
2026-06-10	33.900	33.900	32.330	32.330	32.330	103
2026-06-09	31.030	34.780	31.030	32.330	32.330	75
2026-06-08	32.340	33.900	30.070	32.330	32.330	118
2026-06-05	30.320	33.000	30.320	32.330	32.330	3,620
2026-06-04	30.150	33.000	30.120	30.250	30.250	1,022
2026-06-03	31.010	33.700	28.110	31.230	31.230	1,105
2026-06-02	30.270	31.510	30.270	31.010	31.010	1,500
2026-06-01	31.010	33.900	30.150	32.000	32.000	801
2026-05-29	31.970	32.000	30.900	32.000	32.000	717
2026-05-25	29.200	34.000	28.900	31.040	31.040	1,989
2026-05-22	32.840	32.840	30.000	31.370	31.370	14,914
2026-05-21	30.550	31.990	28.810	29.850	29.850	8,479
2026-05-20	32.010	32.010	32.010	32.010	32.010	1
2026-05-19	31.010	32.010	31.010	32.010	32.010	50
2026-05-18	35.000	35.000	30.360	32.010	32.010	936
2026-05-15	33.510	33.510	33.510	33.510	33.510	120
2026-05-14	37.000	37.000	33.500	33.510	33.510	1,859
2026-05-13	29.520	34.610	29.510	34.260	34.260	2,727
2026-05-12	34.500	34.500	29.670	31.460	31.460	386
2026-05-11	29.600	31.460	29.600	31.460	31.460	915
2026-05-08	29.010	32.480	28.010	31.460	31.460	2,585
2026-05-07	32.680	32.680	30.040	30.040	30.040	40
2026-05-06	27.560	32.900	27.550	30.040	30.040	250
2026-05-04	32.990	32.990	30.040	30.040	30.040	10
2026-04-30	30.510	30.510	30.000	30.040	30.040	2,500
2026-04-29	33.000	33.000	33.000	33.000	33.000	1,000
2026-04-28	36.000	36.000	32.250	33.000	33.000	3,661
2026-04-27	33.010	35.700	32.100	33.400	33.400	556
2026-04-24	35.950	36.640	31.560	33.400	33.400	497
2026-04-23	36.700	36.700	33.000	33.400	33.400	1,700
2026-04-22	31.540	34.510	31.540	34.510	34.510	229

← NewerPage 2 of 4 · 237 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.