Olympia Mills Limited (PSX:OML)
Pakistan · Delayed Price · Currency is PKR 105.70
+9.61 (10.00%)
At close: Oct 30, 2026
Olympia Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 100.00 | 105.70 | 95.00 | 105.70 | 105.70 | 10.00% | 292,541 |
| Oct 29, 2026 | 87.00 | 96.09 | 87.00 | 96.09 | 96.09 | 10.01% | 126,968 |
| Oct 28, 2026 | 86.00 | 87.35 | 83.00 | 87.35 | 87.35 | 10.00% | 215,018 |
| Oct 27, 2026 | 74.00 | 79.41 | 71.05 | 79.41 | 79.41 | 10.00% | 158,084 |
| Oct 26, 2026 | 76.05 | 78.95 | 70.12 | 72.19 | 72.19 | -1.51% | 57,991 |
| Oct 23, 2026 | 68.50 | 74.17 | 63.27 | 73.30 | 73.30 | 8.71% | 67,233 |
| Oct 22, 2026 | 75.49 | 75.49 | 67.00 | 67.43 | 67.43 | -7.25% | 40,022 |
| Oct 21, 2026 | 71.65 | 77.20 | 71.65 | 72.70 | 72.70 | -0.45% | 39,527 |
| Oct 20, 2026 | 75.00 | 77.00 | 72.11 | 73.03 | 73.03 | -2.68% | 16,486 |
| Oct 19, 2026 | 77.32 | 79.99 | 71.05 | 75.04 | 75.04 | -2.95% | 93,249 |
| Oct 16, 2026 | 74.14 | 83.00 | 74.14 | 77.32 | 77.32 | -2.36% | 122,859 |
| Oct 15, 2026 | 80.08 | 80.08 | 76.00 | 79.19 | 79.19 | 8.78% | 207,799 |
| Oct 14, 2026 | 67.99 | 72.86 | 62.00 | 72.80 | 72.80 | 9.90% | 214,275 |
| Oct 13, 2026 | 65.00 | 67.00 | 62.10 | 66.24 | 66.24 | 2.00% | 3,867 |
| Oct 12, 2026 | 57.20 | 65.70 | 57.20 | 64.94 | 64.94 | 3.19% | 14,142 |
| Oct 9, 2026 | 68.88 | 72.00 | 61.03 | 62.93 | 62.93 | -7.20% | 18,877 |
| Oct 8, 2026 | 67.40 | 69.00 | 65.05 | 67.81 | 67.81 | 0.61% | 10,865 |
| Oct 7, 2026 | 66.62 | 70.00 | 66.62 | 67.40 | 67.40 | 1.17% | 11,654 |
| Oct 6, 2026 | 70.46 | 70.46 | 65.00 | 66.62 | 66.62 | -4.86% | 24,678 |
| Oct 5, 2026 | 77.00 | 77.80 | 70.02 | 70.02 | 70.02 | -10.00% | 32,352 |
| Oct 2, 2026 | 80.00 | 80.00 | 73.50 | 77.80 | 77.80 | 0.50% | 8,399 |
| Oct 1, 2026 | 82.00 | 82.00 | 76.51 | 77.41 | 77.41 | -0.91% | 12,655 |
| Sep 30, 2026 | 77.85 | 84.00 | 77.20 | 78.12 | 78.12 | 0.35% | 16,212 |
| Sep 29, 2026 | 80.00 | 80.00 | 74.00 | 77.85 | 77.85 | -0.65% | 9,619 |
| Sep 28, 2026 | 76.07 | 81.90 | 76.07 | 78.36 | 78.36 | -4.38% | 21,418 |
| Sep 25, 2026 | 82.00 | 85.00 | 80.20 | 81.95 | 81.95 | -2.75% | 12,065 |
| Sep 24, 2026 | 88.90 | 89.50 | 76.27 | 84.27 | 84.27 | 3.49% | 135,403 |
| Sep 23, 2026 | 76.00 | 81.43 | 68.00 | 81.43 | 81.43 | 10.00% | 83,430 |
| Sep 22, 2026 | 78.94 | 80.94 | 72.30 | 74.03 | 74.03 | -6.22% | 35,442 |
| Sep 21, 2026 | 86.90 | 86.90 | 76.96 | 78.94 | 78.94 | -7.68% | 23,239 |
| Sep 18, 2026 | 91.00 | 91.66 | 85.00 | 85.51 | 85.51 | 2.62% | 132,134 |
| Sep 17, 2026 | 83.33 | 83.33 | 79.00 | 83.33 | 83.33 | 10.01% | 75,545 |
| Sep 16, 2026 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | 10.01% | 21,020 |
| Sep 15, 2026 | 64.98 | 68.86 | 64.98 | 68.86 | 68.86 | 10.00% | 12,937 |
| Sep 14, 2026 | 63.00 | 63.79 | 60.05 | 62.60 | 62.60 | -1.87% | 6,550 |
| Sep 11, 2026 | 69.00 | 69.00 | 62.55 | 63.79 | 63.79 | -6.47% | 16,750 |
| Sep 10, 2026 | 74.00 | 74.00 | 66.60 | 68.20 | 68.20 | -7.10% | 12,153 |
| Sep 9, 2026 | 73.50 | 74.70 | 72.20 | 73.41 | 73.41 | -1.25% | 9,283 |
| Sep 8, 2026 | 79.00 | 79.00 | 73.00 | 74.34 | 74.34 | -4.61% | 25,415 |
| Sep 7, 2026 | 80.00 | 80.00 | 77.10 | 77.93 | 77.93 | -0.22% | 3,111 |
| Sep 4, 2026 | 81.31 | 81.50 | 78.00 | 78.10 | 78.10 | -3.78% | 7,508 |
| Sep 3, 2026 | 82.09 | 82.10 | 80.50 | 81.17 | 81.17 | -0.55% | 14,423 |
| Sep 2, 2026 | 82.01 | 86.75 | 81.02 | 81.62 | 81.62 | -5.20% | 16,427 |
| Sep 1, 2026 | 88.00 | 88.95 | 85.00 | 86.10 | 86.10 | -2.15% | 14,131 |
| Aug 31, 2026 | 90.99 | 90.99 | 87.00 | 87.99 | 87.99 | -1.64% | 12,355 |
| Aug 28, 2026 | 91.50 | 93.95 | 88.07 | 89.46 | 89.46 | -3.28% | 12,789 |
| Aug 27, 2026 | 93.01 | 97.00 | 90.01 | 92.49 | 92.49 | 0.72% | 47,578 |
| Aug 25, 2026 | 91.60 | 95.00 | 88.00 | 91.83 | 91.83 | 1.64% | 25,184 |
| Aug 24, 2026 | 93.00 | 93.00 | 90.10 | 90.35 | 90.35 | -1.44% | 13,367 |
| Aug 21, 2026 | 96.00 | 97.00 | 90.02 | 91.67 | 91.67 | -3.62% | 12,340 |