Olympia Mills Limited (PSX:OML)
Pakistan · Delayed Price · Currency is PKR 45.00
0.00 (0.00%)
At close: Jul 31, 2025
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 45.79 | 45.79 | 40.01 | 43.67 | 43.67 | - | 102 |
| Jul 15, 2025 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - | 1 |
| Jul 14, 2025 | 42.90 | 46.00 | 40.01 | 43.67 | 43.67 | 2.27% | 695 |
| Jul 11, 2025 | 43.90 | 43.90 | 38.50 | 42.70 | 42.70 | - | 212 |
| Jul 10, 2025 | 43.54 | 43.90 | 42.55 | 42.70 | 42.70 | -1.93% | 616 |
| Jul 9, 2025 | 40.90 | 44.25 | 40.90 | 43.54 | 43.54 | 8.23% | 14,288 |
| Jul 8, 2025 | 39.26 | 46.00 | 39.26 | 40.23 | 40.23 | -7.77% | 1,102 |
| Jul 7, 2025 | 43.49 | 43.50 | 43.49 | 43.62 | 43.62 | - | 79 |
| Jul 4, 2025 | 43.80 | 43.80 | 43.80 | 43.62 | 43.62 | - | 2 |
| Jul 3, 2025 | 44.20 | 46.00 | 41.00 | 43.62 | 43.62 | -2.50% | 812 |
| Jul 2, 2025 | 45.91 | 48.86 | 42.01 | 44.74 | 44.74 | -0.60% | 6,533 |
| Jul 1, 2025 | 47.19 | 47.19 | 43.66 | 45.01 | 45.01 | 4.92% | 6,823 |
| Jun 30, 2025 | 42.85 | 43.60 | 41.00 | 42.90 | 42.90 | 8.22% | 32,068 |
| Jun 27, 2025 | 42.25 | 42.25 | 40.00 | 39.64 | 39.64 | - | 51 |
| Jun 26, 2025 | 38.95 | 40.99 | 38.95 | 39.64 | 39.64 | - | 112 |
| Jun 25, 2025 | 35.71 | 43.49 | 35.71 | 39.64 | 39.64 | - | 6 |
| Jun 24, 2025 | 41.00 | 43.60 | 41.00 | 39.64 | 39.64 | - | 2 |
| Jun 23, 2025 | 40.20 | 40.20 | 39.64 | 39.64 | 39.64 | - | 80 |
| Jun 20, 2025 | 46.65 | 46.65 | 39.64 | 39.64 | 39.64 | -6.53% | 715 |
| Jun 19, 2025 | 41.15 | 45.50 | 41.15 | 42.41 | 42.41 | - | 77 |
| Jun 18, 2025 | 44.98 | 44.98 | 40.35 | 42.41 | 42.41 | - | 122 |
| Jun 17, 2025 | 39.51 | 39.52 | 39.51 | 42.41 | 42.41 | - | 18 |
| Jun 16, 2025 | 46.00 | 46.00 | 39.50 | 42.41 | 42.41 | -3.09% | 2,123 |
| Jun 13, 2025 | 41.00 | 45.12 | 40.00 | 43.76 | 43.76 | 6.68% | 3,512 |
| Jun 12, 2025 | 41.90 | 43.00 | 40.00 | 41.02 | 41.02 | 1.06% | 1,360 |
| Jun 11, 2025 | 40.79 | 43.27 | 40.00 | 40.59 | 40.59 | 3.18% | 8,507 |
| Jun 10, 2025 | 38.40 | 41.00 | 38.40 | 39.34 | 39.34 | -6.38% | 5,397 |
| Jun 5, 2025 | 42.00 | 42.02 | 39.76 | 42.02 | 42.02 | - | 299 |
| Jun 4, 2025 | 42.51 | 45.74 | 40.65 | 42.02 | 42.02 | -6.87% | 17,905 |
| Jun 3, 2025 | 41.09 | 47.10 | 41.09 | 45.12 | 45.12 | - | 462 |
| Jun 2, 2025 | 47.83 | 47.83 | 40.06 | 45.12 | 45.12 | 3.63% | 32,754 |
| May 30, 2025 | 48.00 | 48.00 | 42.06 | 43.54 | 43.54 | -3.22% | 10,783 |
| May 29, 2025 | 48.97 | 49.51 | 40.51 | 44.99 | 44.99 | -0.04% | 19,732 |
| May 27, 2025 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - | 1 |
| May 26, 2025 | 45.01 | 49.99 | 45.00 | 45.01 | 45.01 | -4.30% | 851 |
| May 23, 2025 | 49.89 | 49.99 | 48.00 | 47.03 | 47.03 | - | 202 |
| May 22, 2025 | 47.03 | 49.00 | 47.03 | 47.03 | 47.03 | - | 11 |
| May 21, 2025 | 49.00 | 51.00 | 47.00 | 47.03 | 47.03 | -8.18% | 3,008 |