Olympia Capital Holdings Limited (NASE:OCH)
Kenya · Delayed Price · Currency is KES 8.50
+0.04 (0.47%)
At close: Jan 13, 2026
Olympia Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |