Olympia Capital Holdings Limited (NASE:OCH)
Kenya · Delayed Price · Currency is KES 21.50
-0.05 (-0.23%)
At close: Oct 29, 2026
Olympia Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 22.50 | 23.70 | 19.40 | 21.50 | 21.50 | -0.23% | 285,561 |
| Oct 28, 2026 | 7.94 | 150.00 | 7.94 | 21.55 | 21.55 | 198.48% | 205,563 |
| Oct 27, 2026 | 8.00 | 8.00 | 7.00 | 7.22 | 7.22 | -3.22% | 1,221 |
| Oct 26, 2026 | 7.20 | 7.70 | 7.00 | 7.46 | 7.46 | 6.27% | 15,498 |
| Oct 23, 2026 | 7.50 | 7.50 | 6.88 | 7.02 | 7.02 | -8.12% | 1,675 |
| Oct 22, 2026 | 7.60 | 7.72 | 7.60 | 7.64 | 7.64 | 1.87% | 543 |
| Oct 21, 2026 | 7.20 | 7.92 | 7.20 | 7.50 | 7.50 | 1.08% | 2,208 |
| Oct 19, 2026 | 7.48 | 7.48 | 7.42 | 7.42 | 7.42 | -1.07% | 8,055 |
| Oct 16, 2026 | 7.50 | 7.50 | 7.40 | 7.50 | 7.50 | -4.34% | 5,308 |
| Oct 15, 2026 | 7.98 | 8.00 | 7.40 | 7.84 | 7.84 | 1.55% | 6,153 |
| Oct 14, 2026 | 7.98 | 7.98 | 7.40 | 7.72 | 7.72 | 2.93% | 4,247 |
| Oct 13, 2026 | 7.98 | 7.98 | 7.40 | 7.50 | 7.50 | -1.32% | 2,547 |
| Oct 12, 2026 | 8.00 | 8.00 | 7.50 | 7.60 | 7.60 | 3.54% | 7,098 |
| Oct 9, 2026 | 7.12 | 7.98 | 7.12 | 7.34 | 7.34 | 0.82% | 1,697 |
| Oct 8, 2026 | 7.00 | 7.30 | 7.00 | 7.28 | 7.28 | -0.27% | 3,699 |
| Oct 7, 2026 | 8.00 | 8.00 | 7.20 | 7.30 | 7.30 | -5.44% | 5,244 |
| Oct 6, 2026 | 8.00 | 8.00 | 7.26 | 7.72 | 7.72 | -1.03% | 1,425 |
| Oct 5, 2026 | 8.00 | 8.00 | 7.30 | 7.80 | 7.80 | 1.30% | 9,143 |
| Oct 2, 2026 | 7.70 | 8.00 | 7.30 | 7.70 | 7.70 | 1.58% | 22,457 |
| Oct 1, 2026 | 7.36 | 7.70 | 7.36 | 7.58 | 7.58 | -3.81% | 19,044 |
| Sep 30, 2026 | 8.00 | 8.00 | 7.30 | 7.88 | 7.88 | 5.63% | 4,959 |
| Sep 29, 2026 | 8.00 | 8.00 | 7.40 | 7.46 | 7.46 | -3.87% | 13,959 |
| Sep 28, 2026 | 7.88 | 8.20 | 7.54 | 7.76 | 7.76 | -3.96% | 4,972 |
| Sep 25, 2026 | 7.88 | 8.28 | 7.22 | 8.08 | 8.08 | 7.16% | 6,650 |
| Sep 24, 2026 | 7.50 | 7.90 | 7.20 | 7.54 | 7.54 | 2.45% | 9,720 |
| Sep 23, 2026 | 7.00 | 7.60 | 7.00 | 7.36 | 7.36 | 2.51% | 1,408 |
| Sep 22, 2026 | 7.00 | 7.50 | 7.00 | 7.18 | 7.18 | 1.41% | 13,558 |
| Sep 21, 2026 | 7.10 | 7.20 | 6.70 | 7.08 | 7.08 | 0.57% | 5,262 |
| Sep 18, 2026 | 7.30 | 7.30 | 6.60 | 7.04 | 7.04 | -3.03% | 13,127 |
| Sep 17, 2026 | 8.00 | 8.00 | 7.06 | 7.26 | 7.26 | -6.20% | 1,595 |
| Sep 16, 2026 | 8.30 | 8.30 | 7.50 | 7.74 | 7.74 | -3.25% | 190 |
| Sep 15, 2026 | 7.80 | 8.20 | 7.24 | 8.00 | 8.00 | -0.50% | 6,319 |
| Sep 14, 2026 | 7.58 | 8.30 | 7.36 | 8.04 | 8.04 | -1.47% | 1,544 |
| Sep 11, 2026 | 7.70 | 8.20 | 7.70 | 8.16 | 8.16 | 7.65% | 6,654 |
| Sep 10, 2026 | 8.06 | 8.06 | 7.20 | 7.58 | 7.58 | -3.32% | 3,269 |
| Sep 9, 2026 | 8.48 | 8.48 | 7.50 | 7.84 | 7.84 | -1.51% | 3,297 |
| Sep 8, 2026 | 8.48 | 8.48 | 7.82 | 7.96 | 7.96 | -5.24% | 4,545 |
| Sep 7, 2026 | 8.38 | 8.48 | 7.86 | 8.40 | 8.40 | -0.71% | 3,169 |
| Sep 4, 2026 | 8.48 | 8.48 | 8.20 | 8.46 | 8.46 | 1.93% | 3,655 |
| Sep 3, 2026 | 8.20 | 8.50 | 8.20 | 8.30 | 8.30 | 0.24% | 15,201 |
| Sep 2, 2026 | 8.20 | 8.28 | 8.20 | 8.28 | 8.28 | 0.49% | 15,323 |
| Sep 1, 2026 | 8.30 | 8.30 | 8.00 | 8.24 | 8.24 | 4.83% | 3,491 |
| Aug 31, 2026 | 8.50 | 8.74 | 7.50 | 7.86 | 7.86 | -1.26% | 38,220 |
| Aug 28, 2026 | 7.72 | 8.50 | 7.60 | 7.96 | 7.96 | -5.69% | 14,685 |
| Aug 27, 2026 | 7.90 | 8.50 | 7.70 | 8.44 | 8.44 | 1.69% | 26,784 |
| Aug 26, 2026 | 8.50 | 8.50 | 7.62 | 8.30 | 8.30 | -0.48% | 539 |
| Aug 25, 2026 | 8.40 | 8.50 | 7.60 | 8.34 | 8.34 | -0.24% | 10,191 |
| Aug 24, 2026 | 8.38 | 8.70 | 7.98 | 8.36 | 8.36 | 4.76% | 6,396 |
| Aug 21, 2026 | 8.38 | 8.40 | 7.60 | 7.98 | 7.98 | -4.55% | 4,950 |
| Aug 20, 2026 | 8.02 | 8.40 | 8.02 | 8.36 | 8.36 | 0.72% | 36,802 |