Olympic Industries PLC. (DSE:OLYMPIC)
Bangladesh · Delayed Price · Currency is BDT 144.80
-0.40 (-0.28%)
At close: Sep 21, 2026
Olympic Industries PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 147.10 | 148.60 | 146.20 | 147.10 | 147.10 | -0.34% | 57,831 |
| Aug 18, 2026 | 147.60 | 151.00 | 147.00 | 147.60 | 147.60 | -0.81% | 85,214 |
| Aug 17, 2026 | 149.20 | 150.20 | 148.50 | 148.80 | 148.80 | -0.20% | 47,233 |
| Aug 16, 2026 | 151.30 | 152.70 | 148.30 | 149.10 | 149.10 | -1.32% | 134,733 |
| Aug 13, 2026 | 151.10 | 153.50 | 150.00 | 151.10 | 151.10 | -1.24% | 137,407 |
| Aug 12, 2026 | 153.00 | 154.80 | 152.60 | 153.00 | 153.00 | - | 92,800 |
| Aug 11, 2026 | 153.00 | 154.00 | 150.60 | 153.00 | 153.00 | 1.59% | 164,359 |
| Aug 10, 2026 | 150.60 | 152.20 | 150.00 | 150.60 | 150.60 | -0.07% | 128,121 |
| Aug 9, 2026 | 152.50 | 152.50 | 150.00 | 150.70 | 150.70 | -0.66% | 71,537 |
| Aug 6, 2026 | 153.70 | 154.30 | 151.20 | 151.70 | 151.70 | -1.11% | 98,219 |
| Aug 4, 2026 | 153.60 | 154.90 | 153.30 | 153.40 | 153.40 | 0.07% | 69,796 |
| Aug 3, 2026 | 154.00 | 155.20 | 152.80 | 153.30 | 153.30 | -0.13% | 66,873 |
| Aug 2, 2026 | 154.00 | 155.30 | 153.40 | 153.50 | 153.50 | -0.45% | 45,437 |
| Jul 30, 2026 | 154.60 | 156.00 | 153.00 | 154.20 | 154.20 | -0.26% | 113,662 |
| Jul 29, 2026 | 154.60 | 157.00 | 154.00 | 154.60 | 154.60 | -0.58% | 102,172 |
| Jul 28, 2026 | 155.50 | 156.00 | 153.50 | 155.50 | 155.50 | 0.78% | 109,573 |
| Jul 27, 2026 | 154.30 | 155.00 | 153.60 | 154.30 | 154.30 | 0.13% | 73,979 |
| Jul 26, 2026 | 151.50 | 155.00 | 151.40 | 154.10 | 154.10 | 1.58% | 44,524 |
| 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 |