Olympia Capital Holdings Limited (NASE:OCH)
Kenya · Delayed Price · Currency is KES 6.52
+0.56 (9.40%)
At close: Oct 1, 2025
Olympia Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 5.50 | 5.54 | 5.30 | 5.50 | 5.50 | - | 5,561 |
| Sep 18, 2025 | 5.30 | 5.54 | 5.04 | 5.50 | 5.50 | 9.13% | 23,895 |
| Sep 17, 2025 | 5.00 | 5.52 | 5.00 | 5.04 | 5.04 | -0.79% | 30,900 |
| Sep 16, 2025 | 5.18 | 5.50 | 5.00 | 5.08 | 5.08 | - | 31,320 |
| Sep 15, 2025 | 5.30 | 5.50 | 5.00 | 5.08 | 5.08 | - | 41,814 |
| Sep 12, 2025 | 5.62 | 5.62 | 5.00 | 5.08 | 5.08 | -0.78% | 25,320 |
| Sep 11, 2025 | 5.20 | 5.20 | 5.00 | 5.12 | 5.12 | -5.19% | 53,666 |
| Sep 10, 2025 | 5.60 | 5.60 | 5.10 | 5.40 | 5.40 | -0.37% | 11,354 |
| Sep 9, 2025 | 5.60 | 5.60 | 5.20 | 5.42 | 5.42 | -2.17% | 2,567 |
| Sep 8, 2025 | 5.18 | 5.60 | 5.18 | 5.54 | 5.54 | 6.95% | 24,417 |
| Sep 5, 2025 | 5.40 | 5.50 | 4.86 | 5.18 | 5.18 | -4.07% | 15,313 |
| Sep 4, 2025 | 5.40 | 5.50 | 5.40 | 5.40 | 5.40 | 0.37% | 4,082 |
| Sep 3, 2025 | 5.32 | 5.50 | 5.10 | 5.38 | 5.38 | 1.51% | 7,649 |
| Sep 2, 2025 | 4.85 | 5.32 | 4.85 | 5.30 | 5.30 | 9.28% | 8,104 |
| Sep 1, 2025 | 4.56 | 5.50 | 4.50 | 4.85 | 4.85 | -3.00% | 52,591 |
| Aug 29, 2025 | 5.04 | 5.54 | 4.54 | 5.00 | 5.00 | -0.79% | 62,810 |
| Aug 28, 2025 | 5.30 | 5.30 | 4.90 | 5.04 | 5.04 | -2.33% | 9,314 |
| Aug 27, 2025 | 5.52 | 6.00 | 5.00 | 5.16 | 5.16 | -6.86% | 42,215 |
| Aug 26, 2025 | 5.52 | 6.06 | 5.52 | 5.54 | 5.54 | 0.36% | 3,321 |
| Aug 25, 2025 | 5.40 | 5.52 | 5.40 | 5.52 | 5.52 | 9.52% | 23,422 |
| Aug 22, 2025 | 5.50 | 5.60 | 5.00 | 5.04 | 5.04 | -2.33% | 133,127 |
| Aug 21, 2025 | 5.06 | 6.10 | 5.04 | 5.16 | 5.16 | -7.86% | 46,802 |
| Aug 20, 2025 | 6.00 | 6.00 | 5.40 | 5.60 | 5.60 | -6.35% | 1,742 |
| Aug 19, 2025 | 6.00 | 6.20 | 5.92 | 5.98 | 5.98 | -4.78% | 8,677 |
| Aug 18, 2025 | 6.56 | 6.56 | 6.00 | 6.28 | 6.28 | -4.27% | 9,741 |
| Aug 15, 2025 | 7.10 | 7.10 | 6.30 | 6.56 | 6.56 | -4.93% | 73,646 |
| Aug 14, 2025 | 7.10 | 7.12 | 5.84 | 6.90 | 6.90 | 6.48% | 85,704 |
| Aug 13, 2025 | 6.60 | 6.60 | 5.50 | 6.48 | 6.48 | 7.64% | 37,174 |
| Aug 12, 2025 | 6.20 | 6.28 | 5.50 | 6.02 | 6.02 | 5.24% | 186,500 |
| Aug 11, 2025 | 5.40 | 5.90 | 5.40 | 5.72 | 5.72 | 5.93% | 800 |
| Aug 8, 2025 | 4.98 | 5.46 | 4.98 | 5.40 | 5.40 | 8.43% | 2,600 |
| Aug 7, 2025 | 4.50 | 5.04 | 4.50 | 4.98 | 4.98 | 8.50% | 4,900 |
| Aug 6, 2025 | 4.52 | 4.97 | 4.50 | 4.59 | 4.59 | 1.55% | 88,800 |
| Aug 5, 2025 | 4.50 | 4.65 | 4.50 | 4.52 | 4.52 | 1.57% | 2,200 |
| Aug 4, 2025 | 4.45 | 4.50 | 4.04 | 4.45 | 4.45 | -0.67% | 1,500 |
| Aug 1, 2025 | 4.23 | 4.50 | 4.23 | 4.48 | 4.48 | 5.91% | 4,200 |
| Jul 31, 2025 | 4.00 | 4.40 | 3.80 | 4.23 | 4.23 | 4.96% | 10,700 |
| Jul 30, 2025 | 4.05 | 4.05 | 4.00 | 4.03 | 4.03 | 0.75% | 400 |
| Jul 29, 2025 | 4.00 | 4.05 | 4.00 | 4.00 | 4.00 | 5.26% | 1,300 |
| Jul 28, 2025 | 4.00 | 4.20 | 3.80 | 3.80 | 3.80 | -2.56% | 674,000 |
| Jul 25, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.04% | 500 |
| Jul 24, 2025 | 3.70 | 4.00 | 3.70 | 3.86 | 3.86 | 6.04% | 900 |