Olympia Spinning and Weaving Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-15 | 41.770 | 43.000 | 40.700 | 41.000 | 41.000 | 12,509 |
| 2025-10-14 | 41.390 | 42.880 | 39.050 | 40.560 | 40.560 | 11,782 |
| 2025-10-13 | 42.920 | 45.890 | 39.000 | 39.050 | 39.050 | 6,739 |
| 2025-10-10 | 46.500 | 49.750 | 42.500 | 42.920 | 42.920 | 19,633 |
| 2025-10-09 | 48.100 | 52.750 | 43.620 | 46.370 | 46.370 | 108,152 |
| 2025-10-08 | 46.500 | 47.950 | 44.110 | 47.950 | 47.950 | 156,845 |
| 2025-10-07 | 43.590 | 43.590 | 43.590 | 43.590 | 43.590 | 21,403 |
| 2025-10-06 | 38.960 | 39.630 | 38.960 | 39.630 | 39.630 | 29,641 |
| 2025-10-03 | 41.900 | 41.900 | 36.020 | 36.030 | 36.030 | 47,404 |
| 2025-10-02 | 35.000 | 40.000 | 35.000 | 38.460 | 38.460 | 2,353 |
| 2025-10-01 | 40.500 | 41.000 | 38.000 | 38.740 | 38.740 | 2,483 |
| 2025-09-30 | 42.500 | 42.500 | 36.300 | 37.580 | 37.580 | 10,470 |
| 2025-09-29 | 39.950 | 40.580 | 36.010 | 40.280 | 40.280 | 4,011 |
| 2025-09-26 | 38.900 | 38.900 | 35.250 | 36.890 | 36.890 | 1,300 |
| 2025-09-25 | 38.980 | 38.980 | 38.980 | 38.980 | 38.980 | 5 |
| 2025-09-24 | 39.000 | 39.000 | 37.930 | 38.980 | 38.980 | 1,114 |
| 2025-09-23 | 39.000 | 39.000 | 37.900 | 38.500 | 38.500 | 9,985 |
| 2025-09-22 | 39.500 | 41.890 | 38.010 | 38.560 | 38.560 | 47,990 |
| 2025-09-19 | 39.000 | 39.550 | 36.500 | 39.550 | 39.550 | 146 |
| 2025-09-18 | 39.000 | 39.550 | 38.990 | 39.550 | 39.550 | 227 |
| 2025-09-17 | 39.950 | 39.950 | 39.550 | 39.550 | 39.550 | 3 |
| 2025-09-16 | 40.750 | 40.750 | 39.550 | 39.550 | 39.550 | 10,014 |
| 2025-09-15 | 39.950 | 40.900 | 39.950 | 40.800 | 40.800 | 7,657 |
| 2025-09-12 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 11,759 |
| 2025-09-11 | 38.000 | 38.950 | 38.000 | 38.950 | 38.950 | 2,866 |
| 2025-09-10 | 35.510 | 38.840 | 34.500 | 38.300 | 38.300 | 10,807 |
| 2025-09-08 | 36.900 | 36.900 | 35.600 | 36.010 | 36.010 | 12,145 |
| 2025-09-05 | 37.010 | 37.010 | 37.000 | 37.000 | 37.000 | 792 |
| 2025-09-04 | 38.950 | 38.950 | 36.500 | 38.950 | 38.950 | 157 |
| 2025-09-03 | 35.750 | 39.200 | 35.000 | 38.950 | 38.950 | 3,583 |
| 2025-09-02 | 39.500 | 39.500 | 35.670 | 35.730 | 35.730 | 11,005 |
| 2025-09-01 | 42.990 | 43.000 | 39.500 | 39.630 | 39.630 | 500 |
| 2025-08-29 | 42.890 | 42.890 | 39.630 | 39.630 | 39.630 | 251 |
| 2025-08-28 | 36.020 | 41.000 | 36.020 | 39.630 | 39.630 | 7 |
| 2025-08-27 | 39.630 | 39.630 | 38.000 | 39.630 | 39.630 | 364 |
| 2025-08-26 | 41.400 | 43.000 | 39.630 | 39.630 | 39.630 | 100 |
| 2025-08-25 | 40.000 | 40.000 | 39.630 | 39.630 | 39.630 | 50 |
| 2025-08-21 | 44.000 | 44.000 | 39.250 | 39.630 | 39.630 | 921 |
| 2025-08-20 | 40.500 | 46.250 | 38.010 | 40.270 | 40.270 | 1,038 |
| 2025-08-19 | 38.510 | 42.990 | 38.500 | 42.070 | 42.070 | 182 |
| 2025-08-18 | 38.010 | 46.000 | 38.010 | 42.070 | 42.070 | 202 |
| 2025-08-13 | 39.510 | 42.070 | 39.510 | 42.070 | 42.070 | 2 |
| 2025-08-12 | 39.000 | 46.000 | 39.000 | 42.070 | 42.070 | 2,103 |
| 2025-08-11 | 40.170 | 44.190 | 37.260 | 42.510 | 42.510 | 4,629 |
| 2025-08-08 | 40.010 | 42.290 | 39.500 | 40.170 | 40.170 | 5,155 |
| 2025-08-07 | 40.520 | 43.950 | 39.060 | 43.880 | 43.880 | 3,188 |
| 2025-08-06 | 40.100 | 45.000 | 40.100 | 40.570 | 40.570 | 3,481 |
| 2025-08-05 | 46.800 | 46.800 | 40.710 | 43.380 | 43.380 | 1,335 |
| 2025-08-04 | 46.800 | 46.800 | 45.000 | 45.000 | 45.000 | 201 |
| 2025-08-01 | 46.900 | 46.900 | 45.000 | 45.000 | 45.000 | 104 |
| 2025-07-31 | 47.000 | 47.000 | 41.260 | 45.000 | 45.000 | 356 |
| 2025-07-30 | 47.250 | 47.250 | 41.050 | 45.000 | 45.000 | 65 |
| 2025-07-29 | 46.030 | 50.000 | 45.000 | 45.000 | 45.000 | 2,886 |
| 2025-07-28 | 42.000 | 46.190 | 42.000 | 45.570 | 45.570 | 23,235 |
| 2025-07-25 | 44.000 | 44.000 | 41.990 | 41.990 | 41.990 | 105 |
| 2025-07-24 | 40.030 | 44.750 | 38.550 | 41.990 | 41.990 | 6,072 |
| 2025-07-23 | 43.000 | 43.000 | 42.780 | 42.780 | 42.780 | 108 |
| 2025-07-22 | 39.000 | 42.900 | 39.000 | 42.780 | 42.780 | 596 |
| 2025-07-21 | 40.510 | 44.000 | 39.000 | 39.000 | 39.000 | 935 |
| 2025-07-18 | 44.500 | 44.500 | 40.510 | 40.510 | 40.510 | 22 |
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.