Olympia Spinning and Weaving Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 36.010 | 40.000 | 36.010 | 40.000 | 40.000 | 1 |
| 2024-12-24 | 36.000 | 40.000 | 36.000 | 40.000 | 40.000 | 15 |
| 2024-12-23 | 34.600 | 40.000 | 34.600 | 40.000 | 40.000 | 1,001 |
| 2024-12-20 | 34.600 | 38.420 | 34.580 | 38.420 | 38.420 | 52 |
| 2024-12-19 | 34.580 | 40.000 | 34.580 | 38.420 | 38.420 | 52 |
| 2024-12-18 | 41.990 | 41.990 | 34.580 | 38.420 | 38.420 | 238 |
| 2024-12-17 | 35.000 | 38.500 | 31.500 | 38.420 | 38.420 | 9,605 |
| 2024-12-16 | 32.270 | 35.000 | 32.270 | 35.000 | 35.000 | 504 |
| 2024-12-13 | 33.850 | 36.000 | 31.500 | 35.850 | 35.850 | 12,206 |
| 2024-12-12 | 34.000 | 35.000 | 34.000 | 35.000 | 35.000 | 1,007 |
| 2024-12-11 | 34.000 | 35.840 | 34.000 | 34.420 | 34.420 | 1,212 |
| 2024-12-10 | 33.000 | 33.500 | 33.000 | 33.500 | 33.500 | 701 |
| 2024-12-09 | 30.010 | 33.250 | 30.010 | 33.250 | 33.250 | 1,148 |
| 2024-12-06 | 33.000 | 35.000 | 33.000 | 33.030 | 33.030 | 702 |
| 2024-12-05 | 34.600 | 36.000 | 31.800 | 36.000 | 36.000 | 3,478 |
| 2024-12-04 | 36.620 | 36.620 | 32.000 | 35.330 | 35.330 | 7,286 |
| 2024-12-03 | 29.990 | 33.350 | 29.990 | 33.290 | 33.290 | 33,012 |
| 2024-12-02 | 30.300 | 30.320 | 29.000 | 30.320 | 30.320 | 18,847 |
| 2024-11-29 | 26.500 | 27.560 | 26.500 | 27.560 | 27.560 | 7,691 |
| 2024-11-28 | 25.300 | 26.000 | 25.050 | 25.050 | 25.050 | 32,715 |
| 2024-11-27 | 25.300 | 25.300 | 22.500 | 25.300 | 25.300 | 61,201 |
| 2024-11-26 | 25.300 | 25.300 | 23.000 | 23.000 | 23.000 | 2 |
| 2024-11-25 | 26.240 | 26.240 | 22.500 | 23.000 | 23.000 | 5,518 |
| 2024-11-22 | 26.410 | 26.410 | 22.200 | 23.850 | 23.850 | 525 |
| 2024-11-21 | 24.200 | 24.200 | 21.010 | 24.010 | 24.010 | 13,787 |
| 2024-11-20 | 25.090 | 25.090 | 22.000 | 22.000 | 22.000 | 2,301 |
| 2024-11-19 | 22.850 | 22.850 | 20.510 | 22.820 | 22.820 | 921 |
| 2024-11-18 | 22.660 | 22.660 | 20.770 | 20.770 | 20.770 | 243 |
| 2024-11-15 | 22.650 | 22.650 | 18.650 | 20.600 | 20.600 | 99 |
| 2024-11-14 | 22.650 | 22.650 | 20.600 | 20.600 | 20.600 | 1 |
| 2024-11-13 | 22.650 | 22.650 | 20.600 | 20.600 | 20.600 | 82 |
| 2024-11-12 | 22.660 | 22.660 | 18.610 | 20.600 | 20.600 | 13 |
| 2024-11-11 | 20.600 | 22.650 | 20.600 | 20.600 | 20.600 | 11 |
| 2024-11-08 | 22.660 | 22.660 | 20.600 | 20.600 | 20.600 | 11 |
| 2024-11-07 | 22.600 | 22.600 | 20.600 | 20.600 | 20.600 | 101 |
| 2024-11-06 | 22.660 | 22.660 | 18.540 | 20.600 | 20.600 | 102 |
| 2024-11-05 | 21.000 | 22.660 | 18.540 | 20.600 | 20.600 | 245 |
| 2024-11-04 | 22.650 | 22.650 | 18.540 | 20.600 | 20.600 | 6 |
| 2024-11-01 | 22.660 | 22.660 | 18.540 | 20.600 | 20.600 | 11 |
| 2024-10-31 | 22.660 | 22.660 | 18.600 | 20.600 | 20.600 | 13 |
| 2024-10-30 | 21.600 | 22.600 | 20.600 | 20.600 | 20.600 | 23 |
| 2024-10-29 | 22.660 | 22.660 | 20.600 | 20.600 | 20.600 | 240 |
| 2024-10-28 | 23.650 | 23.650 | 20.500 | 20.600 | 20.600 | 6,008 |
| 2024-10-25 | 22.000 | 23.650 | 20.290 | 22.320 | 22.320 | 233 |
| 2024-10-23 | 23.000 | 23.000 | 22.320 | 22.320 | 22.320 | 3 |
| 2024-10-21 | 22.000 | 22.320 | 22.000 | 22.320 | 22.320 | 1 |
| 2024-10-18 | 24.550 | 24.550 | 20.090 | 22.320 | 22.320 | 147 |
| 2024-10-17 | 21.000 | 22.450 | 20.340 | 22.320 | 22.320 | 2,409 |
| 2024-10-16 | 24.600 | 24.600 | 20.300 | 22.550 | 22.550 | 404 |
| 2024-10-15 | 24.800 | 24.800 | 22.550 | 22.550 | 22.550 | 201 |
| 2024-10-14 | 23.650 | 23.650 | 22.550 | 22.550 | 22.550 | 5 |
| 2024-10-11 | 23.650 | 23.650 | 22.550 | 22.550 | 22.550 | 1 |
| 2024-10-10 | 23.550 | 23.550 | 22.550 | 22.550 | 22.550 | 1 |
| 2024-10-09 | 23.650 | 23.650 | 22.550 | 22.550 | 22.550 | 1 |
| 2024-10-08 | 22.610 | 24.700 | 22.000 | 22.550 | 22.550 | 562 |
| 2024-10-07 | 24.860 | 24.860 | 22.610 | 22.610 | 22.610 | 1 |
| 2024-10-04 | 24.000 | 24.000 | 20.350 | 22.610 | 22.610 | 11 |
| 2024-10-03 | 23.000 | 24.870 | 22.610 | 22.610 | 22.610 | 164 |
| 2024-10-02 | 24.800 | 24.870 | 22.610 | 22.610 | 22.610 | 280 |
| 2024-10-01 | 24.000 | 24.410 | 22.610 | 22.610 | 22.610 | 3 |
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.