Olympic Industries PLC. (DSE:OLYMPIC)
Bangladesh · Delayed Price · Currency is BDT 145.00
-3.10 (-2.09%)
At close: Nov 3, 2025
Olympic Industries PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 149.50 | 149.50 | 140.00 | 145.00 | 145.00 | -2.09% | 56,138 |
| Nov 2, 2025 | 148.60 | 149.40 | 148.00 | 148.10 | 148.10 | -0.34% | 23,146 |
| Oct 30, 2025 | 148.50 | 149.40 | 147.80 | 148.60 | 148.60 | -0.20% | 33,751 |
| Oct 29, 2025 | 146.90 | 149.30 | 146.00 | 148.90 | 148.90 | 1.85% | 43,591 |
| Oct 28, 2025 | 150.00 | 150.00 | 144.10 | 146.20 | 146.20 | -0.48% | 56,252 |
| Oct 27, 2025 | 147.50 | 147.90 | 146.20 | 146.90 | 146.90 | -0.61% | 25,603 |
| Oct 26, 2025 | 149.80 | 149.90 | 147.50 | 147.80 | 147.80 | -0.14% | 19,704 |
| Oct 23, 2025 | 148.20 | 149.00 | 147.00 | 148.00 | 148.00 | -0.13% | 34,868 |
| Oct 22, 2025 | 147.30 | 149.00 | 145.10 | 148.20 | 148.20 | 0.27% | 31,775 |
| Oct 21, 2025 | 149.70 | 153.00 | 147.20 | 147.80 | 147.80 | 0.96% | 31,866 |
| Oct 20, 2025 | 146.00 | 147.00 | 145.30 | 146.40 | 146.40 | 0.62% | 57,051 |
| Oct 19, 2025 | 148.00 | 149.00 | 145.00 | 145.50 | 145.50 | -0.95% | 39,268 |
| Oct 16, 2025 | 147.10 | 149.70 | 146.00 | 146.90 | 146.90 | -1.14% | 68,012 |
| Oct 15, 2025 | 152.30 | 152.80 | 148.10 | 148.60 | 148.60 | -2.11% | 46,802 |
| Oct 14, 2025 | 152.80 | 153.70 | 150.00 | 151.80 | 151.80 | 0.53% | 65,852 |
| Oct 13, 2025 | 150.00 | 153.80 | 148.40 | 151.00 | 151.00 | 1.41% | 53,496 |
| Oct 12, 2025 | 149.40 | 150.50 | 148.20 | 148.90 | 148.90 | -0.33% | 38,547 |
| Oct 9, 2025 | 150.30 | 151.60 | 149.20 | 149.40 | 149.40 | -0.47% | 44,608 |
| Oct 8, 2025 | 152.00 | 152.00 | 149.80 | 150.10 | 150.10 | -1.25% | 178,514 |
| Oct 7, 2025 | 154.30 | 154.90 | 151.50 | 152.00 | 152.00 | -0.72% | 138,998 |
| Oct 6, 2025 | 155.40 | 155.40 | 152.80 | 153.10 | 153.10 | -0.39% | 111,302 |
| Oct 5, 2025 | 156.00 | 156.50 | 153.10 | 153.70 | 153.70 | -0.65% | 119,071 |
| Sep 30, 2025 | 155.20 | 156.50 | 154.20 | 154.70 | 154.70 | -0.64% | 195,547 |
| Sep 29, 2025 | 155.00 | 156.40 | 154.00 | 155.70 | 155.70 | 0.45% | 62,748 |
| Sep 28, 2025 | 157.80 | 157.80 | 154.20 | 155.00 | 155.00 | -1.77% | 77,157 |
| Sep 25, 2025 | 158.70 | 159.40 | 155.00 | 157.80 | 157.80 | 1.15% | 132,382 |
| Sep 24, 2025 | 156.10 | 157.90 | 154.80 | 156.00 | 156.00 | - | 229,542 |
| Sep 23, 2025 | 155.90 | 157.00 | 155.30 | 156.00 | 156.00 | 0.26% | 52,226 |
| Sep 22, 2025 | 158.00 | 159.00 | 155.20 | 155.60 | 155.60 | -1.77% | 72,974 |
| Sep 21, 2025 | 160.30 | 160.70 | 158.10 | 158.40 | 158.40 | -0.75% | 90,257 |
| Sep 18, 2025 | 164.30 | 164.30 | 159.00 | 159.60 | 159.60 | -2.09% | 219,839 |
| Sep 17, 2025 | 163.70 | 164.10 | 161.80 | 163.00 | 163.00 | 0.68% | 201,332 |
| Sep 16, 2025 | 164.70 | 164.70 | 160.50 | 161.90 | 161.90 | 1.50% | 99,680 |
| Sep 15, 2025 | 160.20 | 162.00 | 159.00 | 159.50 | 159.50 | -0.19% | 107,084 |
| Sep 14, 2025 | 165.20 | 165.20 | 158.90 | 159.80 | 159.80 | -0.68% | 88,875 |
| Sep 11, 2025 | 161.10 | 162.40 | 157.20 | 160.90 | 160.90 | -0.12% | 110,836 |
| Sep 10, 2025 | 163.20 | 164.10 | 160.80 | 161.10 | 161.10 | -1.10% | 129,405 |
| Sep 9, 2025 | 166.20 | 167.80 | 162.40 | 162.90 | 162.90 | -1.75% | 235,467 |
| Sep 8, 2025 | 167.00 | 168.40 | 165.20 | 165.80 | 165.80 | 0.06% | 226,428 |
| Sep 7, 2025 | 165.50 | 167.50 | 165.30 | 165.70 | 165.70 | 0.12% | 184,119 |
| Sep 4, 2025 | 167.80 | 167.80 | 165.00 | 165.50 | 165.50 | -0.78% | 233,031 |
| 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 |