Olympic Industries PLC. (DSE:OLYMPIC)
Bangladesh · Delayed Price · Currency is BDT 136.90
+1.50 (1.11%)
At close: Nov 3, 2026
Olympic Industries PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 135.50 | 138.00 | 134.60 | 136.90 | 136.90 | 1.11% | 184,484 |
| Nov 2, 2026 | 135.90 | 136.40 | 135.00 | 135.40 | 135.40 | -0.07% | 41,887 |
| Nov 1, 2026 | 135.10 | 137.00 | 134.80 | 135.50 | 135.50 | 0.44% | 22,015 |
| Oct 29, 2026 | 136.50 | 136.70 | 134.70 | 134.90 | 134.90 | -1.10% | 35,537 |
| Oct 28, 2026 | 134.80 | 137.30 | 134.10 | 136.40 | 136.40 | 1.49% | 28,637 |
| Oct 27, 2026 | 134.00 | 138.00 | 133.80 | 134.40 | 134.40 | 0.30% | 26,675 |
| Oct 26, 2026 | 135.30 | 137.90 | 133.00 | 134.00 | 134.00 | -0.96% | 52,806 |
| Oct 25, 2026 | 138.00 | 138.40 | 134.60 | 135.30 | 135.30 | -1.53% | 67,694 |
| Oct 19, 2026 | 138.60 | 139.40 | 137.00 | 137.40 | 137.40 | -1.08% | 53,801 |
| Oct 17, 2026 | 140.50 | 140.50 | 138.40 | 138.90 | 138.90 | -0.64% | 22,703 |
| Oct 15, 2026 | 139.80 | 140.50 | 138.90 | 139.80 | 139.80 | -0.29% | 27,462 |
| Oct 14, 2026 | 140.20 | 140.70 | 139.00 | 140.20 | 140.20 | 0.57% | 15,186 |
| Oct 13, 2026 | 140.00 | 141.00 | 139.00 | 139.40 | 139.40 | - | 30,671 |
| Oct 12, 2026 | 139.40 | 143.00 | 138.50 | 139.40 | 139.40 | -1.13% | 108,955 |
| Oct 11, 2026 | 144.00 | 145.10 | 140.70 | 141.00 | 141.00 | -1.47% | 64,333 |
| Oct 8, 2026 | 144.00 | 146.80 | 142.90 | 143.10 | 143.10 | -1.11% | 39,275 |
| Oct 7, 2026 | 144.70 | 145.60 | 142.00 | 144.70 | 144.70 | 1.90% | 56,834 |
| Oct 6, 2026 | 142.00 | 143.80 | 142.00 | 142.00 | 142.00 | -0.28% | 32,649 |
| Oct 5, 2026 | 142.00 | 145.70 | 142.00 | 142.40 | 142.40 | -0.28% | 22,364 |
| Oct 4, 2026 | 142.30 | 144.10 | 141.00 | 142.80 | 142.80 | 0.35% | 39,235 |
| Oct 1, 2026 | 143.20 | 143.90 | 142.00 | 142.30 | 142.30 | -0.63% | 43,729 |
| Sep 30, 2026 | 143.10 | 143.90 | 142.60 | 143.20 | 143.20 | 0.21% | 19,096 |
| Sep 29, 2026 | 143.00 | 143.90 | 142.50 | 142.90 | 142.90 | 0.07% | 32,830 |
| Sep 28, 2026 | 142.40 | 143.30 | 142.40 | 142.80 | 142.80 | 0.28% | 28,756 |
| Sep 27, 2026 | 144.90 | 144.90 | 142.00 | 142.40 | 142.40 | -0.77% | 80,858 |
| Sep 24, 2026 | 144.20 | 145.50 | 143.00 | 143.50 | 143.50 | -0.07% | 51,369 |
| Sep 23, 2026 | 144.90 | 144.90 | 143.00 | 143.60 | 143.60 | 0.14% | 33,589 |
| Sep 22, 2026 | 143.40 | 145.70 | 143.00 | 143.40 | 143.40 | -0.97% | 40,135 |
| Sep 21, 2026 | 144.80 | 145.60 | 144.40 | 144.80 | 144.80 | -0.28% | 22,166 |
| Sep 20, 2026 | 146.70 | 146.80 | 144.90 | 145.20 | 145.20 | - | 64,176 |
| Sep 17, 2026 | 143.00 | 147.00 | 142.50 | 145.20 | 145.20 | 1.61% | 39,397 |
| Sep 16, 2026 | 143.00 | 143.90 | 142.30 | 142.90 | 142.90 | 0.42% | 21,418 |
| Sep 15, 2026 | 143.90 | 144.40 | 141.90 | 142.30 | 142.30 | 0.21% | 32,330 |
| Sep 14, 2026 | 142.00 | 143.90 | 141.60 | 142.00 | 142.00 | -0.49% | 24,627 |
| Sep 13, 2026 | 144.40 | 144.90 | 140.50 | 142.70 | 142.70 | 0.14% | 56,305 |
| Sep 10, 2026 | 142.50 | 144.60 | 142.20 | 142.50 | 142.50 | -0.70% | 71,642 |
| Sep 9, 2026 | 145.00 | 145.00 | 142.90 | 143.50 | 143.50 | -0.35% | 36,052 |
| Sep 8, 2026 | 144.00 | 147.30 | 143.10 | 144.00 | 144.00 | 0.42% | 38,527 |
| Sep 7, 2026 | 144.00 | 144.10 | 142.20 | 143.40 | 143.40 | -0.28% | 63,184 |
| Sep 6, 2026 | 146.50 | 147.50 | 143.20 | 143.80 | 143.80 | -1.98% | 68,234 |
| Sep 3, 2026 | 146.70 | 147.90 | 146.20 | 146.70 | 146.70 | - | 52,666 |
| Sep 2, 2026 | 146.70 | 148.50 | 146.00 | 146.70 | 146.70 | -0.20% | 20,640 |
| Sep 1, 2026 | 147.00 | 148.00 | 146.10 | 147.00 | 147.00 | 1.17% | 12,549 |
| Aug 31, 2026 | 145.30 | 146.10 | 145.00 | 145.30 | 145.30 | -0.07% | 33,372 |
| Aug 30, 2026 | 147.00 | 147.00 | 145.00 | 145.40 | 145.40 | -0.95% | 58,591 |
| Aug 27, 2026 | 146.80 | 148.80 | 145.20 | 146.80 | 146.80 | 0.82% | 52,415 |
| Aug 25, 2026 | 147.40 | 147.40 | 143.50 | 145.60 | 145.60 | 0.34% | 34,292 |
| Aug 24, 2026 | 146.30 | 146.80 | 144.80 | 145.10 | 145.10 | -0.41% | 79,007 |
| Aug 23, 2026 | 149.00 | 149.00 | 145.00 | 145.70 | 145.70 | -1.22% | 47,503 |
| Aug 20, 2026 | 147.50 | 150.00 | 147.30 | 147.50 | 147.50 | 0.27% | 21,770 |