Olympia Spinning and Weaving Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-17 | 40.020 | 43.000 | 40.000 | 40.510 | 40.510 | 1,704 |
| 2025-07-16 | 45.790 | 45.790 | 40.010 | 43.670 | 43.670 | 102 |
| 2025-07-15 | 43.670 | 44.990 | 39.520 | 43.670 | 43.670 | 1 |
| 2025-07-14 | 42.900 | 46.000 | 40.010 | 43.670 | 43.670 | 695 |
| 2025-07-11 | 43.900 | 43.900 | 38.500 | 42.700 | 42.700 | 212 |
| 2025-07-10 | 43.540 | 43.900 | 42.550 | 42.700 | 42.700 | 616 |
| 2025-07-09 | 40.900 | 44.250 | 40.900 | 43.540 | 43.540 | 14,288 |
| 2025-07-08 | 39.260 | 46.000 | 39.260 | 40.230 | 40.230 | 1,102 |
| 2025-07-07 | 43.490 | 43.620 | 43.490 | 43.620 | 43.620 | 79 |
| 2025-07-04 | 43.800 | 43.800 | 43.620 | 43.620 | 43.620 | 2 |
| 2025-07-03 | 44.200 | 46.000 | 41.000 | 43.620 | 43.620 | 812 |
| 2025-07-02 | 45.910 | 48.860 | 42.010 | 44.740 | 44.740 | 6,533 |
| 2025-07-01 | 47.190 | 47.190 | 43.660 | 45.010 | 45.010 | 6,823 |
| 2025-06-30 | 42.850 | 43.600 | 41.000 | 42.900 | 42.900 | 32,068 |
| 2025-06-27 | 42.250 | 42.250 | 39.640 | 39.640 | 39.640 | 51 |
| 2025-06-26 | 38.950 | 40.990 | 38.950 | 39.640 | 39.640 | 112 |
| 2025-06-25 | 35.710 | 43.490 | 35.710 | 39.640 | 39.640 | 6 |
| 2025-06-24 | 41.000 | 43.600 | 39.640 | 39.640 | 39.640 | 2 |
| 2025-06-23 | 40.200 | 40.200 | 39.640 | 39.640 | 39.640 | 80 |
| 2025-06-20 | 46.650 | 46.650 | 39.640 | 39.640 | 39.640 | 715 |
| 2025-06-19 | 41.150 | 45.500 | 41.150 | 42.410 | 42.410 | 77 |
| 2025-06-18 | 44.980 | 44.980 | 40.350 | 42.410 | 42.410 | 122 |
| 2025-06-17 | 39.510 | 42.410 | 39.510 | 42.410 | 42.410 | 18 |
| 2025-06-16 | 46.000 | 46.000 | 39.500 | 42.410 | 42.410 | 2,123 |
| 2025-06-13 | 41.000 | 45.120 | 40.000 | 43.760 | 43.760 | 3,512 |
| 2025-06-12 | 41.900 | 43.000 | 40.000 | 41.020 | 41.020 | 1,360 |
| 2025-06-11 | 40.790 | 43.270 | 40.000 | 40.590 | 40.590 | 8,507 |
| 2025-06-10 | 38.400 | 41.000 | 38.400 | 39.340 | 39.340 | 5,397 |
| 2025-06-05 | 42.000 | 42.020 | 39.760 | 42.020 | 42.020 | 299 |
| 2025-06-04 | 42.510 | 45.740 | 40.650 | 42.020 | 42.020 | 17,905 |
| 2025-06-03 | 41.090 | 47.100 | 41.090 | 45.120 | 45.120 | 462 |
| 2025-06-02 | 47.830 | 47.830 | 40.060 | 45.120 | 45.120 | 32,754 |
| 2025-05-30 | 48.000 | 48.000 | 42.060 | 43.540 | 43.540 | 10,783 |
| 2025-05-29 | 48.970 | 49.510 | 40.510 | 44.990 | 44.990 | 19,732 |
| 2025-05-27 | 45.010 | 45.010 | 45.010 | 45.010 | 45.010 | 1 |
| 2025-05-26 | 45.010 | 49.990 | 45.000 | 45.010 | 45.010 | 851 |
| 2025-05-23 | 49.890 | 49.990 | 47.030 | 47.030 | 47.030 | 202 |
| 2025-05-22 | 47.030 | 49.000 | 47.030 | 47.030 | 47.030 | 11 |
| 2025-05-21 | 49.000 | 51.000 | 47.000 | 47.030 | 47.030 | 3,008 |
| 2025-05-20 | 47.020 | 51.720 | 43.510 | 51.220 | 51.220 | 5,794 |
| 2025-05-19 | 47.110 | 52.000 | 47.000 | 47.020 | 47.020 | 11,293 |
| 2025-05-16 | 50.550 | 53.530 | 45.420 | 51.570 | 51.570 | 42,994 |
| 2025-05-15 | 61.000 | 61.050 | 49.980 | 50.470 | 50.470 | 49,489 |
| 2025-05-14 | 50.700 | 55.730 | 50.700 | 55.530 | 55.530 | 47,329 |
| 2025-05-13 | 51.950 | 52.270 | 43.060 | 50.660 | 50.660 | 77,656 |
| 2025-05-12 | 46.150 | 48.250 | 40.000 | 47.520 | 47.520 | 87,612 |
| 2025-05-09 | 44.000 | 46.150 | 38.000 | 43.860 | 43.860 | 40,746 |
| 2025-05-08 | 42.350 | 42.350 | 34.650 | 41.950 | 41.950 | 9,799 |
| 2025-05-07 | 39.750 | 39.910 | 37.750 | 38.500 | 38.500 | 20,968 |
| 2025-05-06 | 36.000 | 36.280 | 34.650 | 36.280 | 36.280 | 63,196 |
| 2025-05-05 | 33.000 | 33.000 | 27.010 | 32.980 | 32.980 | 20,585 |
| 2025-05-02 | 32.990 | 32.990 | 30.000 | 30.000 | 30.000 | 43 |
| 2025-04-30 | 32.980 | 32.980 | 30.000 | 30.000 | 30.000 | 17 |
| 2025-04-29 | 27.720 | 30.000 | 27.720 | 30.000 | 30.000 | 2,519 |
| 2025-04-28 | 32.000 | 32.000 | 30.800 | 30.800 | 30.800 | 1 |
| 2025-04-24 | 32.000 | 32.000 | 30.800 | 30.800 | 30.800 | 51 |
| 2025-04-17 | 28.750 | 30.800 | 28.750 | 30.800 | 30.800 | 1,030 |
| 2025-04-16 | 30.500 | 30.800 | 30.000 | 30.800 | 30.800 | 9,650 |
| 2025-04-15 | 29.900 | 29.900 | 28.000 | 28.000 | 28.000 | 3,036 |
| 2025-04-14 | 27.000 | 28.000 | 26.900 | 28.000 | 28.000 | 2 |
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.