Olympia Capital Holdings Limited (NASE:OCH)
Kenya · Delayed Price · Currency is KES 7.84
-0.08 (-1.01%)
At close: Feb 4, 2026
Olympia Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 7.94 | 7.94 | 7.50 | 7.84 | 7.84 | -1.01% | 5,030 |
| Feb 3, 2026 | 7.44 | 7.94 | 7.44 | 7.92 | 7.92 | 2.06% | 5,235 |
| Feb 2, 2026 | 7.96 | 7.96 | 7.44 | 7.76 | 7.76 | 4.30% | 9,433 |
| Jan 30, 2026 | 7.20 | 7.90 | 7.20 | 7.44 | 7.44 | -6.06% | 6,776 |
| Jan 29, 2026 | 7.98 | 7.98 | 7.90 | 7.92 | 7.92 | -0.25% | 1,618 |
| Jan 28, 2026 | 7.98 | 7.98 | 7.20 | 7.94 | 7.94 | -0.50% | 355 |
| Jan 27, 2026 | 7.98 | 7.98 | 7.72 | 7.98 | 7.98 | 3.91% | 1,179 |
| Jan 26, 2026 | 7.50 | 7.98 | 7.20 | 7.68 | 7.68 | -3.76% | 3,648 |
| Jan 23, 2026 | 7.98 | 8.00 | 7.42 | 7.98 | 7.98 | 3.37% | 630 |
| Jan 22, 2026 | 7.38 | 8.00 | 7.36 | 7.72 | 7.72 | 4.04% | 3,640 |
| Jan 21, 2026 | 7.56 | 7.80 | 7.36 | 7.42 | 7.42 | -1.33% | 7,799 |
| Jan 20, 2026 | 7.60 | 7.60 | 7.50 | 7.52 | 7.52 | -0.53% | 25,249 |
| Jan 19, 2026 | 8.00 | 8.00 | 7.40 | 7.56 | 7.56 | -7.35% | 9,107 |
| Jan 16, 2026 | 8.40 | 8.48 | 8.00 | 8.16 | 8.16 | -2.39% | 1,341 |
| Jan 15, 2026 | 8.46 | 8.50 | 8.20 | 8.36 | 8.36 | -1.18% | 2,632 |
| Jan 14, 2026 | 8.44 | 8.50 | 8.40 | 8.46 | 8.46 | -0.47% | 3,973 |
| Jan 13, 2026 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | 0.47% | 8,783 |
| Jan 12, 2026 | 8.38 | 8.50 | 8.30 | 8.46 | 8.46 | 1.20% | 32,831 |
| Jan 9, 2026 | 8.48 | 8.48 | 7.64 | 8.36 | 8.36 | -1.42% | 7,031 |
| Jan 8, 2026 | 8.50 | 8.50 | 8.30 | 8.48 | 8.48 | -0.24% | 58,717 |
| Jan 7, 2026 | 8.50 | 8.50 | 7.60 | 8.50 | 8.50 | 0.71% | 66,405 |
| Jan 6, 2026 | 8.90 | 8.90 | 8.04 | 8.44 | 8.44 | -5.38% | 1,137 |
| Jan 5, 2026 | 9.00 | 9.00 | 8.50 | 8.92 | 8.92 | 2.29% | 8,689 |
| Jan 2, 2026 | 8.60 | 9.00 | 7.50 | 8.72 | 8.72 | 6.08% | 1,873 |
| Dec 31, 2025 | 8.12 | 8.72 | 8.00 | 8.22 | 8.22 | 3.53% | 15,610 |
| Dec 30, 2025 | 8.00 | 8.12 | 7.38 | 7.94 | 7.94 | -2.46% | 4,545 |
| Dec 29, 2025 | 8.14 | 8.14 | 8.12 | 8.14 | 8.14 | - | 357 |
| Dec 24, 2025 | 8.02 | 8.88 | 8.00 | 8.14 | 8.14 | 0.74% | 56,181 |
| Dec 23, 2025 | 7.40 | 8.08 | 7.40 | 8.08 | 8.08 | 9.78% | 25,841 |
| Dec 22, 2025 | 6.50 | 7.42 | 6.50 | 7.36 | 7.36 | 8.88% | 642 |
| Dec 19, 2025 | 6.50 | 7.50 | 6.50 | 6.76 | 6.76 | -2.59% | 1,753 |
| Dec 18, 2025 | 6.52 | 7.50 | 6.50 | 6.94 | 6.94 | 1.17% | 691 |
| Dec 17, 2025 | 6.70 | 7.00 | 6.50 | 6.86 | 6.86 | -1.72% | 2,203 |
| Dec 16, 2025 | 7.10 | 7.10 | 6.50 | 6.98 | 6.98 | 2.65% | 4,388 |
| Dec 15, 2025 | 6.90 | 7.02 | 6.40 | 6.80 | 6.80 | -3.13% | 2,090 |
| Dec 11, 2025 | 7.00 | 7.10 | 6.90 | 7.02 | 7.02 | -1.13% | 1,416 |
| Dec 10, 2025 | 7.10 | 7.10 | 6.90 | 7.10 | 7.10 | - | 2,599 |
| Dec 9, 2025 | 7.50 | 7.50 | 7.10 | 7.10 | 7.10 | -5.33% | 1,259 |
| Dec 8, 2025 | 7.48 | 7.50 | 7.10 | 7.50 | 7.50 | - | 640 |
| Dec 5, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.27% | 660 |
| Dec 4, 2025 | 7.50 | 7.50 | 6.84 | 7.48 | 7.48 | -0.53% | 7,075 |
| 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 |