Olympia Spinning and Weaving Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-12 | 41.300 | 41.300 | 34.800 | 35.950 | 35.950 | 42,673 |
| 2026-01-09 | 39.970 | 42.000 | 38.400 | 38.400 | 38.400 | 123 |
| 2026-01-08 | 38.990 | 38.990 | 38.400 | 38.400 | 38.400 | 8 |
| 2026-01-07 | 41.900 | 41.900 | 38.400 | 38.400 | 38.400 | 1,701 |
| 2026-01-06 | 36.300 | 39.000 | 36.250 | 38.800 | 38.800 | 1,240 |
| 2026-01-05 | 39.000 | 39.110 | 39.000 | 39.000 | 39.000 | 46 |
| 2026-01-02 | 40.000 | 40.000 | 39.000 | 39.000 | 39.000 | 50 |
| 2026-01-01 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 520 |
| 2025-12-31 | 39.500 | 39.500 | 37.000 | 37.840 | 37.840 | 305 |
| 2025-12-30 | 38.600 | 39.500 | 36.510 | 37.840 | 37.840 | 1,172 |
| 2025-12-29 | 38.500 | 39.800 | 38.500 | 39.800 | 39.800 | 3 |
| 2025-12-23 | 37.010 | 39.800 | 37.000 | 39.800 | 39.800 | 100 |
| 2025-12-22 | 37.110 | 39.800 | 37.110 | 39.800 | 39.800 | 98 |
| 2025-12-19 | 37.010 | 39.980 | 37.010 | 39.800 | 39.800 | 1,468 |
| 2025-12-18 | 36.160 | 39.500 | 36.000 | 39.370 | 39.370 | 32,425 |
| 2025-12-17 | 37.010 | 38.490 | 37.010 | 37.120 | 37.120 | 1,744 |
| 2025-12-16 | 37.800 | 38.990 | 37.600 | 37.970 | 37.970 | 1,400 |
| 2025-12-15 | 39.000 | 39.000 | 37.510 | 37.600 | 37.600 | 8,864 |
| 2025-12-12 | 39.000 | 39.990 | 37.000 | 38.000 | 38.000 | 9,229 |
| 2025-12-11 | 37.310 | 39.990 | 36.540 | 38.000 | 38.000 | 7,892 |
| 2025-12-10 | 41.590 | 41.590 | 36.500 | 37.310 | 37.310 | 89,805 |
| 2025-12-09 | 41.930 | 42.000 | 37.140 | 40.550 | 40.550 | 50,381 |
| 2025-12-08 | 40.400 | 42.070 | 38.550 | 40.570 | 40.570 | 2,531 |
| 2025-12-05 | 37.560 | 42.000 | 37.560 | 40.980 | 40.980 | 149 |
| 2025-12-04 | 42.000 | 42.000 | 37.250 | 40.980 | 40.980 | 21,582 |
| 2025-12-03 | 38.250 | 42.140 | 38.250 | 39.000 | 39.000 | 2,517 |
| 2025-12-02 | 37.260 | 42.890 | 37.260 | 42.140 | 42.140 | 8,962 |
| 2025-12-01 | 36.800 | 41.950 | 36.800 | 40.000 | 40.000 | 6,030 |
| 2025-11-28 | 39.160 | 43.000 | 36.000 | 40.840 | 40.840 | 1,942 |
| 2025-11-27 | 39.200 | 43.900 | 39.150 | 39.160 | 39.160 | 19,906 |
| 2025-11-26 | 43.000 | 43.500 | 43.000 | 43.500 | 43.500 | 1 |
| 2025-11-25 | 44.000 | 44.000 | 42.000 | 43.500 | 43.500 | 5,327 |
| 2025-11-24 | 42.000 | 42.000 | 42.000 | 42.000 | 42.000 | 1,005 |
| 2025-11-21 | 41.040 | 44.990 | 40.100 | 43.310 | 43.310 | 1,280 |
| 2025-11-20 | 41.110 | 45.950 | 41.100 | 44.430 | 44.430 | 3,695 |
| 2025-11-19 | 44.370 | 44.370 | 43.850 | 43.900 | 43.900 | 2,917 |
| 2025-11-18 | 40.550 | 41.500 | 39.100 | 41.500 | 41.500 | 7,567 |
| 2025-11-17 | 42.990 | 44.890 | 42.990 | 42.990 | 42.990 | 16,859 |
| 2025-11-14 | 38.020 | 43.000 | 38.000 | 41.010 | 41.010 | 9,483 |
| 2025-11-13 | 39.300 | 40.000 | 39.000 | 39.520 | 39.520 | 4,227 |
| 2025-11-12 | 38.330 | 41.300 | 34.600 | 38.010 | 38.010 | 3,618 |
| 2025-11-11 | 38.300 | 41.850 | 38.300 | 38.330 | 38.330 | 2,180 |
| 2025-11-10 | 41.900 | 41.900 | 37.750 | 41.850 | 41.850 | 4,032 |
| 2025-11-07 | 39.490 | 42.490 | 37.120 | 38.930 | 38.930 | 7,104 |
| 2025-11-06 | 40.450 | 40.450 | 39.000 | 39.000 | 39.000 | 161 |
| 2025-11-05 | 40.420 | 40.420 | 39.000 | 39.000 | 39.000 | 1,223 |
| 2025-11-04 | 40.550 | 40.550 | 39.000 | 39.180 | 39.180 | 6,685 |
| 2025-11-03 | 40.990 | 43.500 | 40.010 | 40.550 | 40.550 | 28,019 |
| 2025-10-31 | 44.000 | 44.000 | 39.000 | 40.000 | 40.000 | 24,810 |
| 2025-10-30 | 49.000 | 49.000 | 42.500 | 43.000 | 43.000 | 55,902 |
| 2025-10-29 | 46.550 | 48.920 | 46.550 | 47.220 | 47.220 | 83,122 |
| 2025-10-28 | 48.000 | 48.950 | 41.550 | 44.470 | 44.470 | 34,585 |
| 2025-10-27 | 41.000 | 44.640 | 41.000 | 44.570 | 44.570 | 21,048 |
| 2025-10-24 | 40.000 | 42.000 | 40.000 | 40.580 | 40.580 | 6,574 |
| 2025-10-23 | 43.000 | 45.500 | 41.510 | 41.610 | 41.610 | 3,548 |
| 2025-10-22 | 44.700 | 46.700 | 40.600 | 45.500 | 45.500 | 5,542 |
| 2025-10-21 | 40.010 | 45.850 | 40.010 | 44.790 | 44.790 | 7,163 |
| 2025-10-20 | 39.500 | 42.950 | 39.500 | 42.720 | 42.720 | 13,806 |
← NewerPage 4 of 4 · 238 trading days
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.