Olympia Spinning and Weaving Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-30 | 24.800 | 24.800 | 22.610 | 22.610 | 22.610 | 11 |
| 2024-09-27 | 22.650 | 22.650 | 18.530 | 22.610 | 22.610 | 957 |
| 2024-09-26 | 22.600 | 22.650 | 20.590 | 20.590 | 20.590 | 260 |
| 2024-09-25 | 22.880 | 22.880 | 20.550 | 20.590 | 20.590 | 988 |
| 2024-09-24 | 22.880 | 22.880 | 18.720 | 20.800 | 20.800 | 85 |
| 2024-09-23 | 25.070 | 25.070 | 20.510 | 20.800 | 20.800 | 896 |
| 2024-09-20 | 22.990 | 23.100 | 19.050 | 22.790 | 22.790 | 1,998 |
| 2024-09-19 | 25.250 | 25.250 | 20.700 | 21.060 | 21.060 | 2,025 |
| 2024-09-18 | 25.450 | 26.050 | 22.950 | 22.980 | 22.980 | 821 |
| 2024-09-16 | 25.450 | 25.450 | 22.910 | 25.450 | 25.450 | 97 |
| 2024-09-13 | 28.000 | 28.000 | 22.950 | 25.450 | 25.450 | 52 |
| 2024-09-12 | 23.500 | 25.450 | 23.500 | 25.450 | 25.450 | 1 |
| 2024-09-11 | 25.800 | 25.800 | 23.750 | 25.450 | 25.450 | 601 |
| 2024-09-10 | 26.000 | 26.000 | 24.310 | 24.310 | 24.310 | 1 |
| 2024-09-09 | 26.290 | 26.290 | 24.310 | 24.310 | 24.310 | 101 |
| 2024-09-06 | 21.880 | 26.400 | 21.880 | 24.310 | 24.310 | 11 |
| 2024-09-03 | 22.000 | 24.310 | 21.880 | 24.310 | 24.310 | 3 |
| 2024-09-02 | 25.800 | 25.800 | 24.310 | 24.310 | 24.310 | 1 |
| 2024-08-28 | 24.310 | 25.500 | 21.880 | 24.310 | 24.310 | 3 |
| 2024-08-27 | 21.880 | 24.310 | 21.880 | 24.310 | 24.310 | 4 |
| 2024-08-26 | 25.490 | 25.490 | 21.880 | 24.310 | 24.310 | 132 |
| 2024-08-23 | 25.500 | 25.500 | 24.310 | 24.310 | 24.310 | 5 |
| 2024-08-22 | 26.740 | 26.740 | 21.880 | 24.310 | 24.310 | 306 |
| 2024-08-21 | 24.700 | 25.000 | 24.310 | 24.310 | 24.310 | 62 |
| 2024-08-20 | 25.000 | 26.700 | 24.310 | 24.310 | 24.310 | 3 |
| 2024-08-19 | 23.000 | 24.310 | 23.000 | 24.310 | 24.310 | 223 |
| 2024-08-16 | 24.300 | 27.000 | 24.300 | 24.310 | 24.310 | 1,003 |
| 2024-08-15 | 24.300 | 27.000 | 24.300 | 27.000 | 27.000 | 11 |
| 2024-08-13 | 24.300 | 27.000 | 24.300 | 27.000 | 27.000 | 1 |
| 2024-08-12 | 25.000 | 27.000 | 25.000 | 27.000 | 27.000 | 15 |
| 2024-08-05 | 24.300 | 27.000 | 24.300 | 27.000 | 27.000 | 1 |
| 2024-08-01 | 24.300 | 27.000 | 24.300 | 27.000 | 27.000 | 1,311 |
| 2024-07-31 | 26.000 | 27.000 | 26.000 | 27.000 | 27.000 | 1 |
| 2024-07-30 | 24.350 | 27.000 | 24.350 | 27.000 | 27.000 | 2 |
| 2024-07-29 | 27.000 | 27.000 | 24.750 | 27.000 | 27.000 | 1,004 |
| 2024-07-26 | 30.110 | 30.110 | 27.500 | 27.500 | 27.500 | 1 |
| 2024-07-25 | 29.400 | 29.400 | 27.500 | 27.500 | 27.500 | 100 |
| 2024-07-24 | 24.750 | 27.500 | 24.750 | 27.500 | 27.500 | 5 |
| 2024-07-23 | 24.750 | 27.500 | 24.750 | 27.500 | 27.500 | 118 |
| 2024-07-22 | 27.500 | 27.500 | 26.000 | 27.500 | 27.500 | 3 |
| 2024-07-19 | 29.000 | 29.000 | 27.500 | 27.500 | 27.500 | 1 |
| 2024-07-15 | 24.890 | 27.500 | 24.890 | 27.500 | 27.500 | 92 |
| 2024-07-11 | 30.110 | 30.110 | 24.890 | 27.500 | 27.500 | 2 |
| 2024-07-10 | 28.000 | 28.000 | 24.440 | 27.500 | 27.500 | 2,006 |
| 2024-07-09 | 24.440 | 27.000 | 24.440 | 27.000 | 27.000 | 4 |
| 2024-07-08 | 24.440 | 27.000 | 24.440 | 27.000 | 27.000 | 6 |
| 2024-07-05 | 29.400 | 29.400 | 25.000 | 27.000 | 27.000 | 9 |
| 2024-07-04 | 25.500 | 27.000 | 25.500 | 27.000 | 27.000 | 1 |
| 2024-07-03 | 24.570 | 27.000 | 24.570 | 27.000 | 27.000 | 96 |
| 2024-07-01 | 29.360 | 29.360 | 24.580 | 27.000 | 27.000 | 112 |
| 2024-06-28 | 29.360 | 29.360 | 27.000 | 27.000 | 27.000 | 1 |
| 2024-06-27 | 29.400 | 29.400 | 24.570 | 27.000 | 27.000 | 97 |
| 2024-06-26 | 27.460 | 27.550 | 27.000 | 27.000 | 27.000 | 501 |
| 2024-06-25 | 27.450 | 27.450 | 25.280 | 25.280 | 25.280 | 304 |
| 2024-06-24 | 23.000 | 27.440 | 23.000 | 25.280 | 25.280 | 3,212 |
| 2024-06-21 | 26.990 | 26.990 | 23.130 | 25.280 | 25.280 | 17 |
| 2024-06-20 | 27.400 | 27.400 | 23.130 | 25.280 | 25.280 | 391 |
| 2024-06-14 | 24.250 | 26.000 | 24.240 | 25.280 | 25.280 | 346 |
| 2024-06-13 | 28.190 | 28.190 | 23.780 | 26.490 | 26.490 | 502 |
| 2024-06-12 | 26.900 | 26.900 | 22.690 | 25.990 | 25.990 | 516 |
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.