Olympia Mills Limited (PSX:OML)
Pakistan · Delayed Price · Currency is PKR 37.58
-2.70 (-6.70%)
At close: Sep 30, 2025
Olympia Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 42.50 | 42.50 | 36.30 | 37.58 | 37.58 | -6.70% | 10,470 |
| Sep 29, 2025 | 39.95 | 40.58 | 36.01 | 40.28 | 40.28 | 9.19% | 4,011 |
| Sep 26, 2025 | 38.90 | 38.90 | 35.25 | 36.89 | 36.89 | -5.36% | 1,300 |
| Sep 25, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - | 5 |
| Sep 24, 2025 | 39.00 | 39.00 | 37.93 | 38.98 | 38.98 | 1.25% | 1,114 |
| Sep 23, 2025 | 39.00 | 39.00 | 37.90 | 38.50 | 38.50 | -0.16% | 9,985 |
| Sep 22, 2025 | 39.50 | 41.89 | 38.01 | 38.56 | 38.56 | -2.50% | 47,990 |
| Sep 19, 2025 | 39.00 | 39.00 | 36.50 | 39.55 | 39.55 | - | 146 |
| Sep 18, 2025 | 39.00 | 39.00 | 38.99 | 39.55 | 39.55 | - | 227 |
| Sep 17, 2025 | 39.95 | 39.95 | 39.80 | 39.55 | 39.55 | - | 3 |
| Sep 16, 2025 | 40.75 | 40.75 | 39.55 | 39.55 | 39.55 | -3.06% | 10,014 |
| Sep 15, 2025 | 39.95 | 40.90 | 39.95 | 40.80 | 40.80 | 7.37% | 7,657 |
| Sep 12, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.44% | 11,759 |
| Sep 11, 2025 | 38.00 | 38.95 | 38.00 | 38.95 | 38.95 | 1.70% | 2,866 |
| Sep 10, 2025 | 35.51 | 38.84 | 34.50 | 38.30 | 38.30 | 6.36% | 10,807 |
| Sep 8, 2025 | 36.90 | 36.90 | 35.60 | 36.01 | 36.01 | -2.68% | 12,145 |
| Sep 5, 2025 | 37.01 | 37.01 | 37.00 | 37.00 | 37.00 | -5.01% | 792 |
| Sep 4, 2025 | 38.95 | 38.95 | 36.50 | 38.95 | 38.95 | - | 157 |
| Sep 3, 2025 | 35.75 | 39.20 | 35.00 | 38.95 | 38.95 | 9.01% | 3,583 |
| Sep 2, 2025 | 39.50 | 39.50 | 35.67 | 35.73 | 35.73 | -9.84% | 11,005 |
| Sep 1, 2025 | 42.99 | 43.00 | 39.50 | 39.63 | 39.63 | - | 500 |
| Aug 29, 2025 | 42.89 | 42.89 | 42.89 | 39.63 | 39.63 | - | 251 |
| Aug 28, 2025 | 36.02 | 41.00 | 36.02 | 39.63 | 39.63 | - | 7 |
| Aug 27, 2025 | 39.63 | 39.63 | 38.00 | 39.63 | 39.63 | - | 364 |
| Aug 26, 2025 | 41.40 | 43.00 | 41.40 | 39.63 | 39.63 | - | 100 |
| Aug 25, 2025 | 40.00 | 40.00 | 40.00 | 39.63 | 39.63 | - | 50 |
| Aug 21, 2025 | 44.00 | 44.00 | 39.25 | 39.63 | 39.63 | -1.59% | 921 |
| Aug 20, 2025 | 40.50 | 46.25 | 38.01 | 40.27 | 40.27 | -4.28% | 1,038 |
| Aug 19, 2025 | 38.51 | 42.99 | 38.50 | 42.07 | 42.07 | - | 182 |
| Aug 18, 2025 | 38.01 | 46.00 | 38.01 | 42.07 | 42.07 | - | 202 |
| Aug 13, 2025 | 39.51 | 39.51 | 39.51 | 42.07 | 42.07 | - | 2 |
| Aug 12, 2025 | 39.00 | 46.00 | 39.00 | 42.07 | 42.07 | -1.04% | 2,103 |
| Aug 11, 2025 | 40.17 | 44.19 | 37.26 | 42.51 | 42.51 | 5.83% | 4,629 |
| Aug 8, 2025 | 40.01 | 42.29 | 39.50 | 40.17 | 40.17 | -8.45% | 5,155 |
| Aug 7, 2025 | 40.52 | 43.95 | 39.06 | 43.88 | 43.88 | 8.16% | 3,188 |
| Aug 6, 2025 | 40.10 | 45.00 | 40.10 | 40.57 | 40.57 | -6.48% | 3,481 |
| Aug 5, 2025 | 46.80 | 46.80 | 40.71 | 43.38 | 43.38 | -3.60% | 1,335 |
| Aug 4, 2025 | 46.80 | 46.80 | 46.80 | 45.00 | 45.00 | - | 201 |
| Aug 1, 2025 | 46.90 | 46.90 | 46.00 | 45.00 | 45.00 | - | 104 |
| Jul 31, 2025 | 47.00 | 47.00 | 41.26 | 45.00 | 45.00 | - | 356 |
| Jul 30, 2025 | 47.25 | 47.25 | 41.05 | 45.00 | 45.00 | - | 65 |
| Jul 29, 2025 | 46.03 | 50.00 | 45.00 | 45.00 | 45.00 | -1.25% | 2,886 |
| Jul 28, 2025 | 42.00 | 46.19 | 42.00 | 45.57 | 45.57 | 8.53% | 23,235 |
| Jul 25, 2025 | 44.00 | 44.00 | 44.00 | 41.99 | 41.99 | - | 105 |
| Jul 24, 2025 | 40.03 | 44.75 | 38.55 | 41.99 | 41.99 | -1.85% | 6,072 |
| Jul 23, 2025 | 43.00 | 43.00 | 43.00 | 42.78 | 42.78 | - | 108 |
| Jul 22, 2025 | 39.00 | 42.90 | 39.00 | 42.78 | 42.78 | 9.69% | 596 |
| Jul 21, 2025 | 40.51 | 44.00 | 39.00 | 39.00 | 39.00 | -3.73% | 935 |
| Jul 18, 2025 | 44.50 | 44.50 | 42.00 | 40.51 | 40.51 | - | 22 |
| Jul 17, 2025 | 40.02 | 43.00 | 40.00 | 40.51 | 40.51 | -7.24% | 1,704 |