Olympic Industries PLC. (DSE:OLYMPIC)
Bangladesh · Delayed Price · Currency is BDT 166.80
-0.20 (-0.12%)
At close: Sep 3, 2025
Olympic Industries PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 168.80 | 170.00 | 166.40 | 166.80 | 166.80 | -0.12% | 302,252 |
| Sep 2, 2025 | 171.00 | 171.00 | 166.50 | 167.00 | 167.00 | -1.47% | 260,160 |
| Sep 1, 2025 | 170.00 | 171.70 | 168.10 | 169.50 | 169.50 | -0.24% | 360,409 |
| Aug 31, 2025 | 166.00 | 171.30 | 166.00 | 169.90 | 169.90 | 2.16% | 417,955 |
| Aug 28, 2025 | 165.00 | 167.70 | 164.90 | 166.30 | 166.30 | 1.09% | 187,580 |
| Aug 27, 2025 | 165.80 | 167.50 | 164.00 | 164.50 | 164.50 | -0.84% | 230,977 |
| Aug 26, 2025 | 169.50 | 169.50 | 165.60 | 165.90 | 165.90 | -1.25% | 297,787 |
| Aug 25, 2025 | 167.30 | 169.90 | 165.90 | 168.00 | 168.00 | 1.57% | 375,263 |
| Aug 24, 2025 | 168.60 | 168.60 | 164.90 | 165.40 | 165.40 | -1.02% | 320,496 |
| Aug 21, 2025 | 167.00 | 168.30 | 165.40 | 167.10 | 167.10 | 0.18% | 171,606 |
| Aug 20, 2025 | 170.00 | 171.70 | 166.40 | 166.80 | 166.80 | -2.00% | 299,542 |
| Aug 19, 2025 | 168.50 | 173.50 | 167.80 | 170.20 | 170.20 | 1.61% | 635,879 |
| Aug 18, 2025 | 165.80 | 168.40 | 165.70 | 167.50 | 167.50 | 1.27% | 312,869 |
| Aug 17, 2025 | 167.50 | 168.50 | 164.50 | 165.40 | 165.40 | -0.54% | 471,124 |
| Aug 14, 2025 | 167.10 | 169.00 | 164.60 | 166.30 | 166.30 | -0.12% | 191,732 |
| Aug 13, 2025 | 163.00 | 168.30 | 162.10 | 166.50 | 166.50 | 2.21% | 317,305 |
| Aug 12, 2025 | 166.00 | 167.40 | 162.30 | 162.90 | 162.90 | -1.03% | 224,508 |
| Aug 11, 2025 | 167.90 | 168.00 | 163.10 | 164.60 | 164.60 | -0.48% | 167,878 |
| Aug 10, 2025 | 169.90 | 170.00 | 163.10 | 165.40 | 165.40 | -1.84% | 391,428 |
| Aug 7, 2025 | 171.90 | 171.90 | 167.10 | 168.50 | 168.50 | -1.00% | 359,615 |
| Aug 6, 2025 | 172.50 | 174.80 | 168.80 | 170.20 | 170.20 | -0.76% | 486,757 |
| Aug 4, 2025 | 173.00 | 174.00 | 168.50 | 171.50 | 171.50 | -0.81% | 697,474 |
| Aug 3, 2025 | 167.00 | 176.90 | 167.00 | 172.90 | 172.90 | 3.59% | 1,240,047 |
| Jul 31, 2025 | 162.90 | 167.90 | 161.10 | 166.90 | 166.90 | 3.22% | 711,948 |
| Jul 30, 2025 | 161.50 | 163.40 | 160.00 | 161.70 | 161.70 | -0.06% | 318,133 |
| Jul 29, 2025 | 161.70 | 163.00 | 160.10 | 161.80 | 161.80 | 1.13% | 223,947 |
| Jul 28, 2025 | 164.90 | 164.90 | 159.40 | 160.00 | 160.00 | -1.11% | 177,615 |
| Jul 27, 2025 | 166.00 | 166.00 | 161.50 | 161.80 | 161.80 | -1.10% | 214,769 |
| Jul 24, 2025 | 167.00 | 169.00 | 162.80 | 163.60 | 163.60 | -1.92% | 344,316 |
| Jul 23, 2025 | 159.00 | 168.00 | 159.00 | 166.80 | 166.80 | 5.64% | 744,158 |
| Jul 22, 2025 | 157.00 | 159.80 | 156.70 | 157.90 | 157.90 | -0.32% | 221,922 |
| Jul 21, 2025 | 160.00 | 162.70 | 157.00 | 158.40 | 158.40 | -0.38% | 344,702 |
| Jul 20, 2025 | 156.20 | 160.80 | 155.30 | 159.00 | 159.00 | 1.92% | 252,852 |
| Jul 17, 2025 | 156.70 | 157.50 | 155.50 | 156.00 | 156.00 | -0.45% | 166,243 |
| Jul 16, 2025 | 157.30 | 158.90 | 156.20 | 156.70 | 156.70 | 0.26% | 271,985 |
| Jul 15, 2025 | 158.10 | 159.00 | 156.10 | 156.30 | 156.30 | -0.57% | 134,184 |
| Jul 14, 2025 | 159.00 | 159.60 | 156.90 | 157.20 | 157.20 | -1.19% | 91,139 |
| Jul 13, 2025 | 158.00 | 162.00 | 156.00 | 159.10 | 159.10 | 0.76% | 202,124 |
| Jul 10, 2025 | 153.30 | 158.80 | 153.30 | 157.90 | 157.90 | 2.80% | 207,780 |
| Jul 9, 2025 | 153.90 | 154.70 | 152.00 | 153.60 | 153.60 | 0.85% | 68,096 |
| Jul 8, 2025 | 154.80 | 154.80 | 151.00 | 152.30 | 152.30 | -0.46% | 50,217 |
| Jul 7, 2025 | 152.30 | 154.00 | 150.90 | 153.00 | 153.00 | 1.19% | 74,687 |
| Jul 3, 2025 | 153.20 | 153.70 | 150.80 | 151.20 | 151.20 | -1.63% | 61,427 |
| Jul 2, 2025 | 152.90 | 154.40 | 151.00 | 153.70 | 153.70 | 0.13% | 86,933 |
| Jun 30, 2025 | 152.50 | 155.10 | 149.60 | 153.50 | 153.50 | 0.85% | 158,735 |
| Jun 29, 2025 | 150.20 | 153.30 | 149.50 | 152.20 | 152.20 | 1.67% | 103,414 |
| Jun 26, 2025 | 150.60 | 151.00 | 149.00 | 149.70 | 149.70 | -0.60% | 80,075 |
| Jun 25, 2025 | 147.80 | 150.80 | 147.80 | 150.60 | 150.60 | 2.03% | 22,536 |
| Jun 24, 2025 | 149.00 | 150.00 | 146.80 | 147.60 | 147.60 | -0.40% | 45,147 |
| Jun 23, 2025 | 148.80 | 148.80 | 147.00 | 148.20 | 148.20 | 1.16% | 12,246 |