Olympia Spinning and Weaving Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	34.510	36.250	33.500	34.510	34.510	423
2026-04-20	29.820	36.300	29.820	34.510	34.510	7,140
2026-04-17	33.000	33.000	32.950	33.000	33.000	530
2026-04-16	32.950	32.950	30.220	30.220	30.220	321
2026-04-15	32.950	32.950	27.550	30.220	30.220	611
2026-04-14	28.600	31.450	27.000	30.220	30.220	4,553
2026-04-13	30.970	30.970	28.600	28.600	28.600	606
2026-04-10	31.200	31.200	28.600	28.600	28.600	1
2026-04-09	31.060	31.450	28.600	28.600	28.600	381
2026-04-08	31.380	31.380	25.800	28.600	28.600	1,354
2026-04-03	28.530	28.530	28.530	28.530	28.530	35
2026-04-02	27.360	29.590	27.000	28.530	28.530	6,439
2026-04-01	30.000	30.810	30.000	30.000	30.000	25,801
2026-03-30	29.680	29.680	28.000	28.010	28.010	25,754
2026-03-27	31.700	31.700	29.500	29.680	29.680	1,638
2026-03-26	30.000	31.940	30.000	31.800	31.800	2,907
2026-03-25	27.500	31.000	27.310	29.070	29.070	11,980
2026-03-24	33.000	33.000	30.340	30.340	30.340	3
2026-03-18	31.350	31.350	30.340	30.340	30.340	2
2026-03-17	30.340	30.340	30.340	30.340	30.340	501
2026-03-16	29.980	29.990	28.600	28.600	28.600	301
2026-03-12	27.020	31.400	27.020	28.600	28.600	401
2026-03-11	31.800	31.800	28.000	28.600	28.600	1,100
2026-03-10	31.000	31.000	28.990	28.990	28.990	681
2026-03-09	28.760	31.900	28.760	28.990	28.990	539
2026-03-05	31.900	32.020	31.900	31.950	31.950	563
2026-03-03	34.490	34.850	29.050	29.110	29.110	3,879
2026-03-02	31.280	35.700	31.280	31.720	31.720	3,936
2026-02-26	32.110	34.750	32.110	34.750	34.750	1
2026-02-25	32.060	34.750	32.060	34.750	34.750	301
2026-02-24	32.060	35.000	32.060	34.750	34.750	5,086
2026-02-23	34.980	34.980	32.060	34.980	34.980	445
2026-02-20	32.270	34.980	32.270	34.980	34.980	60
2026-02-19	30.140	34.990	29.550	34.980	34.980	15,910
2026-02-18	32.160	32.500	32.000	32.000	32.000	703
2026-02-17	32.060	32.060	32.060	32.060	32.060	5
2026-02-16	32.060	32.060	32.060	32.060	32.060	5
2026-02-13	32.060	32.060	32.060	32.060	32.060	510
2026-02-12	32.010	32.520	32.000	32.060	32.060	1,806
2026-02-10	36.000	36.000	34.280	34.280	34.280	1
2026-02-09	32.580	36.000	32.570	34.280	34.280	208
2026-02-06	35.990	37.670	34.280	34.280	34.280	115
2026-02-04	35.000	35.300	32.560	34.280	34.280	12
2026-02-03	32.610	34.280	32.610	34.280	34.280	611
2026-02-02	34.890	34.890	34.280	34.280	34.280	50
2026-01-30	35.900	35.900	34.280	34.280	34.280	5
2026-01-29	34.140	37.000	34.000	34.280	34.280	2,209
2026-01-28	34.000	38.900	34.000	34.140	34.140	22,349
2026-01-27	34.920	36.000	34.920	35.410	35.410	8,725
2026-01-26	32.560	34.950	32.560	34.920	34.920	237
2026-01-23	35.700	35.700	34.920	34.920	34.920	5
2026-01-22	34.980	35.000	34.900	34.920	34.920	7,654
2026-01-21	34.770	34.770	34.110	34.410	34.410	1,085
2026-01-20	34.010	35.790	33.000	34.770	34.770	3,182
2026-01-19	34.050	35.950	34.000	34.110	34.110	11,593
2026-01-16	38.000	38.000	34.000	34.050	34.050	11,452
2026-01-15	36.960	36.990	34.020	35.700	35.700	2,420
2026-01-14	35.210	35.210	32.550	33.810	33.810	1,832
2026-01-13	35.950	36.900	34.050	35.000	35.000	6,088
2026-01-12	41.300	41.300	34.800	35.950	35.950	42,673

← NewerPage 3 of 12 · 675 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.