Olympia Mills Limited (PSX:OML)
Pakistan · Delayed Price · Currency is PKR 29.68
-2.12 (-6.67%)
At close: Mar 27, 2026
Olympia Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 31.70 | 31.70 | 29.50 | 29.68 | 29.68 | -6.67% | 1,638 |
| Mar 26, 2026 | 30.00 | 31.94 | 30.00 | 31.80 | 31.80 | 9.39% | 2,907 |
| Mar 25, 2026 | 27.50 | 31.00 | 27.31 | 29.07 | 29.07 | -4.19% | 11,980 |
| Mar 24, 2026 | 33.00 | 33.00 | 33.00 | 30.34 | 30.34 | - | 3 |
| Mar 18, 2026 | 31.35 | 31.35 | 31.00 | 30.34 | 30.34 | - | 2 |
| Mar 17, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 6.08% | 501 |
| Mar 16, 2026 | 29.98 | 29.99 | 29.98 | 28.60 | 28.60 | - | 301 |
| Mar 12, 2026 | 27.02 | 31.40 | 27.02 | 28.60 | 28.60 | - | 401 |
| Mar 11, 2026 | 31.80 | 31.80 | 28.00 | 28.60 | 28.60 | -1.35% | 1,100 |
| Mar 10, 2026 | 31.00 | 31.00 | 30.99 | 28.99 | 28.99 | - | 681 |
| Mar 9, 2026 | 28.76 | 31.90 | 28.76 | 28.99 | 28.99 | -9.26% | 539 |
| Mar 5, 2026 | 31.90 | 32.02 | 31.90 | 31.95 | 31.95 | 9.76% | 563 |
| Mar 3, 2026 | 34.49 | 34.85 | 29.05 | 29.11 | 29.11 | -8.23% | 3,879 |
| Mar 2, 2026 | 31.28 | 35.70 | 31.28 | 31.72 | 31.72 | -8.72% | 3,936 |
| Feb 26, 2026 | 32.11 | 32.11 | 32.11 | 34.75 | 34.75 | - | 1 |
| Feb 25, 2026 | 32.06 | 34.49 | 32.06 | 34.75 | 34.75 | - | 301 |
| Feb 24, 2026 | 32.06 | 35.00 | 32.06 | 34.75 | 34.75 | -0.66% | 5,086 |
| Feb 23, 2026 | 34.98 | 34.98 | 32.06 | 34.98 | 34.98 | - | 445 |
| Feb 20, 2026 | 32.27 | 32.27 | 32.27 | 34.98 | 34.98 | - | 60 |
| Feb 19, 2026 | 30.14 | 34.99 | 29.55 | 34.98 | 34.98 | 9.31% | 15,910 |
| Feb 18, 2026 | 32.16 | 32.50 | 32.00 | 32.00 | 32.00 | -0.19% | 703 |
| Feb 12, 2026 | 32.01 | 32.52 | 32.00 | 32.06 | 32.06 | -6.48% | 1,806 |
| Feb 10, 2026 | 36.00 | 36.00 | 36.00 | 34.28 | 34.28 | - | 1 |
| Feb 9, 2026 | 32.58 | 36.00 | 32.57 | 34.28 | 34.28 | - | 208 |
| Feb 6, 2026 | 35.99 | 37.67 | 35.99 | 34.28 | 34.28 | - | 115 |
| Feb 4, 2026 | 35.00 | 35.30 | 32.56 | 34.28 | 34.28 | - | 12 |
| Feb 3, 2026 | 32.61 | 34.24 | 32.61 | 34.28 | 34.28 | - | 611 |
| Feb 2, 2026 | 34.89 | 34.89 | 34.89 | 34.28 | 34.28 | - | 50 |
| Jan 30, 2026 | 35.90 | 35.90 | 35.90 | 34.28 | 34.28 | - | 5 |
| Jan 29, 2026 | 34.14 | 37.00 | 34.00 | 34.28 | 34.28 | 0.41% | 2,209 |
| Jan 28, 2026 | 34.00 | 38.90 | 34.00 | 34.14 | 34.14 | -3.59% | 22,349 |
| Jan 27, 2026 | 34.92 | 36.00 | 34.92 | 35.41 | 35.41 | 1.40% | 8,725 |
| Jan 26, 2026 | 32.56 | 34.95 | 32.56 | 34.92 | 34.92 | - | 237 |
| Jan 23, 2026 | 35.70 | 35.70 | 35.70 | 34.92 | 34.92 | - | 5 |
| Jan 22, 2026 | 34.98 | 35.00 | 34.90 | 34.92 | 34.92 | 1.48% | 7,654 |
| Jan 21, 2026 | 34.77 | 34.77 | 34.11 | 34.41 | 34.41 | -1.04% | 1,085 |
| Jan 20, 2026 | 34.01 | 35.79 | 33.00 | 34.77 | 34.77 | 1.93% | 3,182 |
| Jan 19, 2026 | 34.05 | 35.95 | 34.00 | 34.11 | 34.11 | 0.18% | 11,593 |
| Jan 16, 2026 | 38.00 | 38.00 | 34.00 | 34.05 | 34.05 | -4.62% | 11,452 |
| Jan 15, 2026 | 36.96 | 36.99 | 34.02 | 35.70 | 35.70 | 5.59% | 2,420 |
| Jan 14, 2026 | 35.21 | 35.21 | 32.55 | 33.81 | 33.81 | -3.40% | 1,832 |
| Jan 13, 2026 | 35.95 | 36.90 | 34.05 | 35.00 | 35.00 | -2.64% | 6,088 |
| Jan 12, 2026 | 41.30 | 41.30 | 34.80 | 35.95 | 35.95 | -6.38% | 42,673 |
| Jan 9, 2026 | 39.97 | 42.00 | 39.97 | 38.40 | 38.40 | - | 123 |
| Jan 8, 2026 | 38.99 | 38.99 | 38.79 | 38.40 | 38.40 | - | 8 |
| Jan 7, 2026 | 41.90 | 41.90 | 38.40 | 38.40 | 38.40 | -1.03% | 1,701 |
| Jan 6, 2026 | 36.30 | 39.00 | 36.25 | 38.80 | 38.80 | -0.51% | 1,240 |
| Jan 5, 2026 | 39.00 | 39.11 | 39.00 | 39.00 | 39.00 | - | 46 |
| Jan 2, 2026 | 40.00 | 40.00 | 39.75 | 39.00 | 39.00 | - | 50 |
| Jan 1, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 3.07% | 520 |