Olympia Spinning and Weaving Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-08 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 7,534 |
| 2025-04-04 | 29.990 | 29.990 | 29.000 | 29.000 | 29.000 | 1,334 |
| 2025-03-27 | 27.040 | 30.050 | 27.040 | 29.990 | 29.990 | 31 |
| 2025-03-26 | 31.500 | 31.500 | 29.990 | 29.990 | 29.990 | 2 |
| 2025-03-25 | 30.500 | 31.940 | 29.000 | 29.990 | 29.990 | 18 |
| 2025-03-24 | 32.880 | 32.880 | 27.140 | 29.990 | 29.990 | 114 |
| 2025-03-21 | 27.010 | 32.020 | 27.010 | 29.990 | 29.990 | 24 |
| 2025-03-20 | 31.000 | 31.000 | 29.990 | 29.990 | 29.990 | 16 |
| 2025-03-19 | 32.900 | 32.900 | 29.200 | 29.990 | 29.990 | 23 |
| 2025-03-17 | 32.990 | 32.990 | 29.990 | 29.990 | 29.990 | 6 |
| 2025-03-14 | 29.990 | 29.990 | 29.990 | 29.990 | 29.990 | 1 |
| 2025-03-13 | 31.100 | 31.100 | 27.140 | 29.990 | 29.990 | 22 |
| 2025-03-12 | 32.000 | 32.000 | 29.550 | 29.990 | 29.990 | 213 |
| 2025-03-11 | 32.850 | 32.850 | 29.990 | 29.990 | 29.990 | 13 |
| 2025-03-10 | 31.000 | 31.050 | 29.990 | 29.990 | 29.990 | 402 |
| 2025-03-07 | 31.020 | 31.020 | 29.990 | 29.990 | 29.990 | 1 |
| 2025-03-06 | 31.000 | 31.980 | 29.990 | 29.990 | 29.990 | 94 |
| 2025-03-05 | 32.350 | 32.350 | 29.990 | 29.990 | 29.990 | 807 |
| 2025-03-04 | 30.000 | 32.200 | 30.000 | 30.030 | 30.030 | 691 |
| 2025-03-03 | 27.800 | 33.500 | 27.800 | 29.980 | 29.980 | 937 |
| 2025-02-28 | 27.510 | 33.000 | 27.500 | 30.550 | 30.550 | 404 |
| 2025-02-27 | 29.010 | 31.490 | 29.010 | 30.550 | 30.550 | 956 |
| 2025-02-26 | 32.000 | 32.000 | 29.560 | 31.700 | 31.700 | 502 |
| 2025-02-25 | 30.980 | 32.900 | 28.000 | 30.170 | 30.170 | 9,119 |
| 2025-02-24 | 27.030 | 30.990 | 27.030 | 30.000 | 30.000 | 25 |
| 2025-02-21 | 32.000 | 32.000 | 30.000 | 30.000 | 30.000 | 20 |
| 2025-02-20 | 29.120 | 30.010 | 29.100 | 30.000 | 30.000 | 1,529 |
| 2025-02-19 | 29.360 | 31.000 | 29.360 | 31.000 | 31.000 | 50 |
| 2025-02-18 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 500 |
| 2025-02-17 | 30.040 | 33.000 | 30.000 | 32.960 | 32.960 | 1,961 |
| 2025-02-14 | 34.000 | 34.000 | 29.300 | 33.190 | 33.190 | 657 |
| 2025-02-13 | 31.500 | 32.210 | 29.290 | 32.110 | 32.110 | 7,459 |
| 2025-02-12 | 33.900 | 33.900 | 29.090 | 29.280 | 29.280 | 15,436 |
| 2025-02-11 | 35.600 | 35.600 | 31.910 | 31.960 | 31.960 | 31,290 |
| 2025-02-10 | 38.000 | 38.000 | 32.000 | 35.450 | 35.450 | 64 |
| 2025-02-07 | 38.900 | 38.900 | 32.000 | 35.450 | 35.450 | 6,484 |
| 2025-02-06 | 35.600 | 35.600 | 35.480 | 35.480 | 35.480 | 163 |
| 2025-02-04 | 35.990 | 36.000 | 32.350 | 35.480 | 35.480 | 4,672 |
| 2025-02-03 | 35.650 | 40.000 | 35.570 | 35.570 | 35.570 | 61,987 |
| 2025-01-31 | 32.900 | 40.220 | 32.900 | 39.520 | 39.520 | 1,913 |
| 2025-01-29 | 36.900 | 36.900 | 36.000 | 36.560 | 36.560 | 4 |
| 2025-01-23 | 34.990 | 37.040 | 34.000 | 36.560 | 36.560 | 2,006 |
| 2025-01-22 | 39.000 | 39.000 | 32.090 | 33.670 | 33.670 | 1,650 |
| 2025-01-21 | 35.650 | 35.650 | 35.650 | 35.650 | 35.650 | 5,002 |
| 2025-01-20 | 29.210 | 35.650 | 29.210 | 32.410 | 32.410 | 74 |
| 2025-01-17 | 32.000 | 38.500 | 32.000 | 32.410 | 32.410 | 1,608 |
| 2025-01-16 | 38.800 | 38.800 | 35.330 | 35.330 | 35.330 | 2 |
| 2025-01-15 | 35.400 | 38.200 | 35.280 | 35.330 | 35.330 | 502 |
| 2025-01-14 | 33.550 | 39.600 | 32.400 | 39.200 | 39.200 | 13,699 |
| 2025-01-10 | 39.450 | 39.450 | 32.400 | 36.000 | 36.000 | 2 |
| 2025-01-09 | 37.000 | 39.600 | 33.030 | 36.000 | 36.000 | 107 |
| 2025-01-08 | 33.020 | 36.000 | 33.020 | 36.000 | 36.000 | 3 |
| 2025-01-07 | 35.990 | 37.900 | 35.900 | 36.000 | 36.000 | 2,107 |
| 2025-01-06 | 35.960 | 39.890 | 35.960 | 39.890 | 39.890 | 3 |
| 2025-01-03 | 38.000 | 39.890 | 38.000 | 39.890 | 39.890 | 1 |
| 2025-01-02 | 36.010 | 39.890 | 36.000 | 39.890 | 39.890 | 90 |
| 2025-01-01 | 36.000 | 39.890 | 36.000 | 39.890 | 39.890 | 102 |
| 2024-12-31 | 35.900 | 39.890 | 35.900 | 39.890 | 39.890 | 78 |
| 2024-12-30 | 36.000 | 39.890 | 36.000 | 39.890 | 39.890 | 204 |
| 2024-12-27 | 36.010 | 39.990 | 36.000 | 39.990 | 39.990 | 31 |
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.