Olympic Industries PLC. (DSE:OLYMPIC)
Bangladesh · Delayed Price · Currency is BDT 143.90
+1.00 (0.70%)
At close: May 6, 2026
Olympic Industries PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 143.90 | 144.80 | 143.00 | 143.90 | 143.90 | 0.70% | 55,927 |
| May 5, 2026 | 142.90 | 145.00 | 142.50 | 142.90 | 142.90 | 0.14% | 51,809 |
| May 4, 2026 | 142.70 | 143.90 | 142.10 | 142.70 | 142.70 | -0.07% | 78,976 |
| May 3, 2026 | 142.10 | 143.90 | 141.80 | 142.80 | 142.80 | 0.49% | 56,216 |
| Apr 30, 2026 | 142.10 | 143.00 | 140.50 | 142.10 | 142.10 | 0.21% | 63,533 |
| Apr 29, 2026 | 141.80 | 143.30 | 140.00 | 141.80 | 141.80 | -1.05% | 202,133 |
| Apr 28, 2026 | 143.30 | 145.10 | 142.80 | 143.30 | 143.30 | -0.69% | 64,333 |
| Apr 27, 2026 | 144.30 | 146.30 | 138.00 | 144.30 | 144.30 | -0.55% | 52,470 |
| Apr 26, 2026 | 146.00 | 147.00 | 145.00 | 145.10 | 145.10 | -0.55% | 144,230 |
| Apr 23, 2026 | 147.90 | 147.90 | 145.30 | 145.90 | 145.90 | -0.48% | 79,956 |
| Apr 22, 2026 | 146.60 | 148.40 | 144.60 | 146.60 | 146.60 | 1.03% | 154,685 |
| Apr 21, 2026 | 143.60 | 145.70 | 143.10 | 145.10 | 145.10 | 1.61% | 134,843 |
| Apr 20, 2026 | 142.80 | 144.30 | 142.20 | 142.80 | 142.80 | -0.35% | 82,467 |
| Apr 19, 2026 | 145.00 | 145.00 | 142.80 | 143.30 | 143.30 | -0.49% | 88,224 |
| Apr 16, 2026 | 144.00 | 145.70 | 143.80 | 144.00 | 144.00 | 0.63% | 91,005 |
| Apr 15, 2026 | 143.10 | 145.90 | 141.80 | 143.10 | 143.10 | -0.83% | 145,187 |
| Apr 13, 2026 | 144.30 | 147.90 | 143.90 | 144.30 | 144.30 | -0.76% | 92,283 |
| Apr 12, 2026 | 146.00 | 148.80 | 144.90 | 145.40 | 145.40 | -0.41% | 64,635 |
| Apr 9, 2026 | 146.00 | 149.60 | 145.00 | 146.00 | 146.00 | -2.08% | 119,457 |
| Apr 8, 2026 | 149.10 | 151.00 | 143.80 | 149.10 | 149.10 | 4.78% | 223,190 |
| Apr 7, 2026 | 143.40 | 144.90 | 141.90 | 142.30 | 142.30 | -0.77% | 148,690 |
| Apr 6, 2026 | 143.40 | 145.50 | 142.60 | 143.40 | 143.40 | 0.35% | 72,515 |
| Apr 5, 2026 | 147.00 | 147.20 | 142.00 | 142.90 | 142.90 | -3.12% | 112,704 |
| Apr 2, 2026 | 147.50 | 149.70 | 147.20 | 147.50 | 147.50 | -0.74% | 60,824 |
| Apr 1, 2026 | 148.50 | 149.60 | 147.50 | 148.60 | 148.60 | 1.02% | 145,414 |
| Mar 31, 2026 | 146.50 | 148.70 | 145.10 | 147.10 | 147.10 | 0.62% | 98,816 |
| Mar 30, 2026 | 146.20 | 151.00 | 146.00 | 146.20 | 146.20 | -1.15% | 104,775 |
| Mar 29, 2026 | 150.10 | 150.10 | 147.30 | 147.90 | 147.90 | -1.66% | 172,770 |
| Mar 25, 2026 | 150.40 | 151.50 | 148.70 | 150.40 | 150.40 | - | 69,188 |
| Mar 24, 2026 | 150.40 | 153.30 | 150.10 | 150.40 | 150.40 | -1.89% | 104,652 |
| Mar 16, 2026 | 153.30 | 154.80 | 152.00 | 153.30 | 153.30 | 0.52% | 61,802 |
| Mar 15, 2026 | 155.00 | 155.50 | 152.20 | 152.50 | 152.50 | -1.49% | 83,905 |
| Mar 12, 2026 | 154.80 | 156.00 | 151.00 | 154.80 | 154.80 | 1.98% | 179,984 |
| Mar 11, 2026 | 153.50 | 153.50 | 149.80 | 151.80 | 151.80 | 0.53% | 225,798 |
| Mar 10, 2026 | 151.00 | 151.90 | 146.70 | 151.00 | 151.00 | 2.93% | 254,082 |
| Mar 9, 2026 | 142.10 | 147.20 | 140.00 | 146.70 | 146.70 | 2.66% | 103,538 |
| Mar 8, 2026 | 146.00 | 147.10 | 142.70 | 142.90 | 142.90 | -2.79% | 143,338 |
| Mar 5, 2026 | 151.00 | 151.00 | 145.00 | 147.00 | 147.00 | -2.07% | 209,722 |
| Mar 4, 2026 | 148.30 | 152.90 | 148.00 | 150.10 | 150.10 | 0.81% | 187,452 |
| Mar 3, 2026 | 148.90 | 155.80 | 147.50 | 148.90 | 148.90 | -3.87% | 413,882 |
| Mar 2, 2026 | 154.90 | 156.80 | 153.60 | 154.90 | 154.90 | 0.19% | 254,606 |
| Mar 1, 2026 | 150.10 | 156.90 | 150.10 | 154.60 | 154.60 | -2.03% | 524,175 |
| Feb 26, 2026 | 157.80 | 161.50 | 156.50 | 157.80 | 157.80 | -0.82% | 590,369 |
| Feb 25, 2026 | 159.10 | 161.00 | 157.80 | 159.10 | 159.10 | -0.13% | 450,399 |
| Feb 24, 2026 | 159.30 | 164.90 | 158.40 | 159.30 | 159.30 | -2.33% | 789,910 |
| Feb 23, 2026 | 163.10 | 163.90 | 157.90 | 163.10 | 163.10 | 2.00% | 952,032 |
| Feb 22, 2026 | 157.00 | 170.50 | 156.30 | 159.90 | 159.90 | 2.96% | 2,377,602 |
| Feb 19, 2026 | 155.30 | 160.00 | 152.80 | 155.30 | 155.30 | 2.10% | 901,235 |
| Feb 18, 2026 | 152.10 | 159.00 | 151.00 | 152.10 | 152.10 | -2.81% | 488,414 |
| Feb 17, 2026 | 156.50 | 161.30 | 154.40 | 156.50 | 156.50 | 0.64% | 497,793 |