Olympia Capital Holdings Limited (NASE:OCH)
Kenya · Delayed Price · Currency is KES 7.48
-0.04 (-0.53%)
At close: Dec 4, 2025
Olympia Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 7.60 | 7.60 | 7.50 | 7.52 | 7.52 | -1.05% | 4,934 |
| Dec 2, 2025 | 7.60 | 7.70 | 7.00 | 7.60 | 7.60 | 0.53% | 8,729 |
| Dec 1, 2025 | 7.50 | 7.70 | 7.50 | 7.56 | 7.56 | 8.00% | 2,701 |
| Nov 28, 2025 | 7.00 | 7.10 | 7.00 | 7.00 | 7.00 | -1.41% | 3,244 |
| Nov 27, 2025 | 7.72 | 7.72 | 6.98 | 7.10 | 7.10 | -8.03% | 1,300 |
| Nov 26, 2025 | 7.76 | 7.76 | 7.72 | 7.72 | 7.72 | -0.52% | 381 |
| Nov 25, 2025 | 7.48 | 7.90 | 7.48 | 7.76 | 7.76 | 3.74% | 14,324 |
| Nov 24, 2025 | 7.50 | 7.74 | 6.98 | 7.48 | 7.48 | -3.36% | 21,516 |
| Nov 21, 2025 | 7.80 | 7.80 | 7.62 | 7.74 | 7.74 | -0.77% | 11,336 |
| Nov 20, 2025 | 7.80 | 7.90 | 7.80 | 7.80 | 7.80 | 4.00% | 4,621 |
| Nov 19, 2025 | 7.26 | 7.90 | 7.26 | 7.50 | 7.50 | 3.31% | 8,947 |
| Nov 18, 2025 | 7.20 | 7.26 | 7.20 | 7.26 | 7.26 | 0.83% | 14,319 |
| Nov 17, 2025 | 7.20 | 7.50 | 7.20 | 7.20 | 7.20 | - | 21,431 |
| Nov 14, 2025 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 0.84% | 25,967 |
| Nov 13, 2025 | 7.10 | 7.20 | 7.02 | 7.14 | 7.14 | 0.85% | 8,307 |
| Nov 12, 2025 | 7.12 | 7.40 | 7.00 | 7.08 | 7.08 | -0.84% | 9,355 |
| Nov 11, 2025 | 7.10 | 7.50 | 7.10 | 7.14 | 7.14 | 0.28% | 6,038 |
| Nov 10, 2025 | 7.50 | 7.50 | 7.00 | 7.12 | 7.12 | -5.07% | 5,238 |
| Nov 7, 2025 | 7.52 | 7.60 | 7.50 | 7.50 | 7.50 | -0.27% | 7,618 |
| Nov 6, 2025 | 7.92 | 7.92 | 7.52 | 7.52 | 7.52 | -3.34% | 4,187 |
| Nov 5, 2025 | 7.80 | 7.90 | 7.52 | 7.78 | 7.78 | -1.77% | 1,768 |
| Nov 4, 2025 | 7.98 | 8.00 | 7.50 | 7.92 | 7.92 | -0.75% | 2,909 |
| Nov 3, 2025 | 8.00 | 8.00 | 7.82 | 7.98 | 7.98 | 2.05% | 9,015 |
| Oct 31, 2025 | 7.80 | 7.90 | 7.70 | 7.82 | 7.82 | 2.89% | 2,494 |
| Oct 30, 2025 | 7.10 | 7.60 | 7.10 | 7.60 | 7.60 | 4.97% | 185,071 |
| Oct 29, 2025 | 7.50 | 7.50 | 7.10 | 7.24 | 7.24 | -2.16% | 12,245 |
| Oct 28, 2025 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -1.33% | 1,004 |
| Oct 27, 2025 | 7.50 | 7.50 | 7.10 | 7.50 | 7.50 | -4.09% | 800 |
| Oct 24, 2025 | 8.22 | 8.22 | 7.50 | 7.82 | 7.82 | 4.55% | 17,264 |
| Oct 23, 2025 | 7.00 | 7.70 | 7.00 | 7.48 | 7.48 | 6.86% | 15,650 |
| Oct 22, 2025 | 6.98 | 7.10 | 6.50 | 7.00 | 7.00 | 0.29% | 37,185 |
| Oct 21, 2025 | 6.78 | 7.06 | 6.78 | 6.98 | 6.98 | 8.72% | 48,124 |
| Oct 16, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -8.81% | 500 |
| Oct 15, 2025 | 7.00 | 7.10 | 7.00 | 7.04 | 7.04 | 3.53% | 20,412 |
| Oct 14, 2025 | 6.12 | 7.00 | 6.12 | 6.80 | 6.80 | 0.29% | 9,664 |
| Oct 13, 2025 | 6.40 | 7.00 | 6.00 | 6.78 | 6.78 | 2.73% | 11,508 |
| Oct 9, 2025 | 6.96 | 7.00 | 6.40 | 6.60 | 6.60 | -5.17% | 109,292 |
| Oct 8, 2025 | 7.04 | 7.04 | 6.70 | 6.96 | 6.96 | -1.14% | 25,650 |
| Oct 7, 2025 | 7.00 | 7.46 | 7.00 | 7.04 | 7.04 | - | 67,500 |
| Oct 6, 2025 | 7.08 | 7.50 | 7.00 | 7.04 | 7.04 | - | 19,679 |
| Oct 3, 2025 | 6.52 | 7.08 | 6.52 | 7.04 | 7.04 | 9.32% | 34,480 |
| Oct 2, 2025 | 6.52 | 6.52 | 6.30 | 6.44 | 6.44 | -1.23% | 84,021 |
| Oct 1, 2025 | 5.96 | 6.54 | 5.80 | 6.52 | 6.52 | 9.40% | 3,118,051 |
| Sep 30, 2025 | 5.82 | 6.00 | 5.82 | 5.96 | 5.96 | 2.41% | 11,900 |
| Sep 29, 2025 | 5.68 | 5.98 | 5.68 | 5.82 | 5.82 | 2.46% | 898 |
| Sep 26, 2025 | 5.40 | 5.94 | 5.40 | 5.68 | 5.68 | 5.19% | 9,915 |
| Sep 25, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.10% | 13,898 |
| Sep 24, 2025 | 5.50 | 5.56 | 5.40 | 5.46 | 5.46 | -0.73% | 71,017 |
| Sep 23, 2025 | 5.50 | 5.58 | 5.30 | 5.50 | 5.50 | 0.73% | 34,730 |
| Sep 22, 2025 | 5.40 | 5.50 | 5.30 | 5.46 | 5.46 | -0.73% | 43,546 |