Olympia Mills Limited (PSX:OML)
Pakistan · Delayed Price · Currency is PKR 42.72
+3.35 (8.51%)
At close: Oct 20, 2025
Olympia Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 40.01 | 45.85 | 40.01 | 44.79 | 44.79 | 4.85% | 7,163 |
| Oct 20, 2025 | 39.50 | 42.95 | 39.50 | 42.72 | 42.72 | 8.51% | 13,806 |
| Oct 17, 2025 | 42.32 | 45.75 | 38.50 | 39.37 | 39.37 | -6.93% | 4,651 |
| Oct 16, 2025 | 43.20 | 43.20 | 41.00 | 42.30 | 42.30 | 3.17% | 524 |
| Oct 15, 2025 | 41.77 | 43.00 | 40.70 | 41.00 | 41.00 | 1.08% | 12,509 |
| Oct 14, 2025 | 41.39 | 42.88 | 39.05 | 40.56 | 40.56 | 3.87% | 11,782 |
| Oct 13, 2025 | 42.92 | 45.89 | 39.00 | 39.05 | 39.05 | -9.02% | 6,739 |
| Oct 10, 2025 | 46.50 | 49.75 | 42.50 | 42.92 | 42.92 | -7.44% | 19,633 |
| Oct 9, 2025 | 48.10 | 52.75 | 43.62 | 46.37 | 46.37 | -3.30% | 108,152 |
| Oct 8, 2025 | 46.50 | 47.95 | 44.11 | 47.95 | 47.95 | 10.00% | 156,845 |
| Oct 7, 2025 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | 9.99% | 21,403 |
| Oct 6, 2025 | 38.96 | 39.63 | 38.96 | 39.63 | 39.63 | 9.99% | 29,641 |
| Oct 3, 2025 | 41.90 | 41.90 | 36.02 | 36.03 | 36.03 | -6.32% | 47,404 |
| Oct 2, 2025 | 35.00 | 40.00 | 35.00 | 38.46 | 38.46 | -0.72% | 2,353 |
| Oct 1, 2025 | 40.50 | 41.00 | 38.00 | 38.74 | 38.74 | 3.09% | 2,483 |
| 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 |