Olympia Mills Limited (PSX:OML)
Pakistan · Delayed Price · Currency is PKR 40.84
+1.68 (4.29%)
At close: Nov 28, 2025
Olympia Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 39.16 | 43.00 | 36.00 | 40.84 | 40.84 | 4.29% | 1,942 |
| Nov 27, 2025 | 39.20 | 43.90 | 39.15 | 39.16 | 39.16 | -9.98% | 19,906 |
| Nov 26, 2025 | 43.00 | 43.00 | 43.00 | 43.50 | 43.50 | - | 1 |
| Nov 25, 2025 | 44.00 | 44.00 | 42.00 | 43.50 | 43.50 | 3.57% | 5,327 |
| Nov 24, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -3.02% | 1,005 |
| Nov 21, 2025 | 41.04 | 44.99 | 40.10 | 43.31 | 43.31 | -2.52% | 1,280 |
| Nov 20, 2025 | 41.11 | 45.95 | 41.10 | 44.43 | 44.43 | 1.21% | 3,695 |
| Nov 19, 2025 | 44.37 | 44.37 | 43.85 | 43.90 | 43.90 | 5.78% | 2,917 |
| Nov 18, 2025 | 40.55 | 41.50 | 39.10 | 41.50 | 41.50 | -3.47% | 7,567 |
| Nov 17, 2025 | 42.99 | 44.89 | 42.99 | 42.99 | 42.99 | 4.83% | 16,859 |
| Nov 14, 2025 | 38.02 | 43.00 | 38.00 | 41.01 | 41.01 | 3.77% | 9,483 |
| Nov 13, 2025 | 39.30 | 40.00 | 39.00 | 39.52 | 39.52 | 3.97% | 4,227 |
| Nov 12, 2025 | 38.33 | 41.30 | 34.60 | 38.01 | 38.01 | -0.83% | 3,618 |
| Nov 11, 2025 | 38.30 | 41.85 | 38.30 | 38.33 | 38.33 | -8.41% | 2,180 |
| Nov 10, 2025 | 41.90 | 41.90 | 37.75 | 41.85 | 41.85 | 7.50% | 4,032 |
| Nov 7, 2025 | 39.49 | 42.49 | 37.12 | 38.93 | 38.93 | -0.18% | 7,104 |
| Nov 6, 2025 | 40.45 | 40.45 | 39.00 | 39.00 | 39.00 | - | 161 |
| Nov 5, 2025 | 40.42 | 40.42 | 39.00 | 39.00 | 39.00 | -0.46% | 1,223 |
| Nov 4, 2025 | 40.55 | 40.55 | 39.00 | 39.18 | 39.18 | -3.38% | 6,685 |
| Nov 3, 2025 | 40.99 | 43.50 | 40.01 | 40.55 | 40.55 | 1.37% | 28,019 |
| Oct 31, 2025 | 44.00 | 44.00 | 39.00 | 40.00 | 40.00 | -6.98% | 24,810 |
| Oct 30, 2025 | 49.00 | 49.00 | 42.50 | 43.00 | 43.00 | -8.94% | 55,902 |
| Oct 29, 2025 | 46.55 | 48.92 | 46.55 | 47.22 | 47.22 | 6.18% | 83,122 |
| Oct 28, 2025 | 48.00 | 48.95 | 41.55 | 44.47 | 44.47 | -0.22% | 34,585 |
| Oct 27, 2025 | 41.00 | 44.64 | 41.00 | 44.57 | 44.57 | 9.83% | 21,048 |
| Oct 24, 2025 | 40.00 | 42.00 | 40.00 | 40.58 | 40.58 | -2.48% | 6,574 |
| Oct 23, 2025 | 43.00 | 45.50 | 41.51 | 41.61 | 41.61 | -8.55% | 3,548 |
| Oct 22, 2025 | 44.70 | 46.70 | 40.60 | 45.50 | 45.50 | 1.59% | 5,542 |
| 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 |