Olympic Industries PLC. (DSE:OLYMPIC)
Bangladesh · Delayed Price · Currency is BDT 154.10
+2.40 (1.58%)
At close: Jul 26, 2026
Olympic Industries PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 151.70 | 154.50 | 151.10 | 151.70 | 151.70 | -1.94% | 163,134 |
| Jul 22, 2026 | 154.70 | 157.10 | 154.10 | 154.70 | 154.70 | -1.09% | 128,699 |
| Jul 21, 2026 | 156.40 | 159.00 | 156.00 | 156.40 | 156.40 | -0.19% | 104,348 |
| Jul 20, 2026 | 156.70 | 157.40 | 155.40 | 156.70 | 156.70 | -0.19% | 87,412 |
| Jul 19, 2026 | 160.30 | 160.30 | 156.40 | 157.00 | 157.00 | -1.81% | 183,568 |
| Jul 16, 2026 | 159.90 | 162.00 | 159.00 | 159.90 | 159.90 | -0.68% | 115,127 |
| Jul 15, 2026 | 161.00 | 163.00 | 160.00 | 161.00 | 161.00 | 0.06% | 290,858 |
| Jul 14, 2026 | 160.90 | 161.90 | 160.10 | 160.90 | 160.90 | -0.06% | 194,207 |
| Jul 13, 2026 | 161.00 | 162.90 | 160.00 | 161.00 | 161.00 | -0.06% | 177,343 |
| Jul 12, 2026 | 158.00 | 162.00 | 157.10 | 161.10 | 161.10 | 2.42% | 277,286 |
| Jul 9, 2026 | 157.30 | 158.60 | 156.60 | 157.30 | 157.30 | 0.13% | 208,097 |
| Jul 8, 2026 | 157.10 | 157.50 | 156.40 | 157.10 | 157.10 | 0.26% | 165,005 |
| Jul 7, 2026 | 156.70 | 157.90 | 156.30 | 156.70 | 156.70 | -0.19% | 254,516 |
| Jul 6, 2026 | 157.00 | 158.30 | 156.00 | 157.00 | 157.00 | 0.71% | 340,270 |
| Jul 5, 2026 | 154.00 | 156.50 | 152.90 | 155.90 | 155.90 | 1.04% | 233,458 |
| Jul 2, 2026 | 154.30 | 155.40 | 153.10 | 154.30 | 154.30 | -0.45% | 194,580 |
| Jun 30, 2026 | 155.00 | 156.00 | 154.20 | 155.00 | 155.00 | 0.26% | 254,586 |
| Jun 29, 2026 | 156.00 | 156.00 | 153.90 | 154.60 | 154.60 | -0.32% | 305,139 |
| Jun 28, 2026 | 154.20 | 155.50 | 153.30 | 155.10 | 155.10 | 0.58% | 237,141 |
| Jun 25, 2026 | 153.00 | 155.30 | 152.90 | 154.20 | 154.20 | 0.92% | 438,884 |
| Jun 24, 2026 | 152.80 | 153.20 | 150.90 | 152.80 | 152.80 | 0.73% | 175,962 |
| Jun 23, 2026 | 149.10 | 152.40 | 148.10 | 151.70 | 151.70 | 1.34% | 124,976 |
| Jun 22, 2026 | 149.70 | 152.40 | 149.50 | 149.70 | 149.70 | -0.86% | 192,241 |
| Jun 21, 2026 | 154.80 | 155.00 | 150.70 | 151.00 | 151.00 | -1.63% | 230,816 |
| Jun 18, 2026 | 153.50 | 154.00 | 149.00 | 153.50 | 153.50 | 2.74% | 282,242 |
| Jun 17, 2026 | 149.40 | 149.90 | 148.00 | 149.40 | 149.40 | 0.74% | 93,197 |
| Jun 16, 2026 | 148.30 | 151.00 | 147.60 | 148.30 | 148.30 | -1.79% | 157,281 |
| Jun 15, 2026 | 151.00 | 154.40 | 150.00 | 151.00 | 151.00 | -0.59% | 251,437 |
| Jun 14, 2026 | 147.00 | 153.00 | 145.40 | 151.90 | 151.90 | 3.90% | 411,141 |
| Jun 11, 2026 | 146.20 | 149.00 | 145.90 | 146.20 | 146.20 | -0.34% | 84,410 |
| Jun 10, 2026 | 148.20 | 149.70 | 146.10 | 146.70 | 146.70 | -0.95% | 104,138 |
| Jun 9, 2026 | 148.10 | 149.60 | 146.30 | 148.10 | 148.10 | 0.34% | 84,611 |
| Jun 8, 2026 | 147.60 | 150.30 | 147.40 | 147.60 | 147.60 | -1.67% | 127,776 |
| Jun 7, 2026 | 147.10 | 151.00 | 147.10 | 150.10 | 150.10 | 2.04% | 317,158 |
| Jun 4, 2026 | 147.10 | 148.00 | 143.70 | 147.10 | 147.10 | 2.37% | 251,725 |
| Jun 3, 2026 | 143.70 | 144.30 | 142.10 | 143.70 | 143.70 | 1.20% | 104,117 |
| Jun 2, 2026 | 142.00 | 143.00 | 141.00 | 142.00 | 142.00 | 0.07% | 60,535 |
| Jun 1, 2026 | 143.90 | 143.90 | 141.00 | 141.90 | 141.90 | -0.77% | 66,362 |
| May 24, 2026 | 143.10 | 143.90 | 142.00 | 143.00 | 143.00 | - | 36,433 |
| May 23, 2026 | 143.00 | 144.40 | 141.90 | 143.00 | 143.00 | 0.14% | 62,176 |
| May 21, 2026 | 142.80 | 143.00 | 140.50 | 142.80 | 142.80 | 2.15% | 26,493 |
| May 20, 2026 | 141.90 | 142.50 | 139.20 | 139.80 | 139.80 | -0.29% | 73,150 |
| May 19, 2026 | 140.20 | 144.80 | 140.00 | 140.20 | 140.20 | -1.34% | 73,639 |
| May 18, 2026 | 142.10 | 143.00 | 142.00 | 142.10 | 142.10 | -0.21% | 61,626 |
| May 17, 2026 | 143.00 | 143.30 | 142.30 | 142.40 | 142.40 | -0.21% | 57,684 |
| May 14, 2026 | 143.00 | 144.00 | 142.50 | 142.70 | 142.70 | -0.28% | 76,749 |
| May 13, 2026 | 143.00 | 143.90 | 142.90 | 143.10 | 143.10 | 0.07% | 48,418 |
| May 12, 2026 | 143.00 | 144.60 | 143.00 | 143.00 | 143.00 | - | 44,287 |
| May 11, 2026 | 143.00 | 144.10 | 143.00 | 143.00 | 143.00 | -0.07% | 66,059 |
| May 10, 2026 | 144.90 | 145.00 | 143.00 | 143.10 | 143.10 | -0.90% | 67,192 |