Olympia Mills Limited (PSX:OML)
Pakistan · Delayed Price · Currency is PKR 67.81
+0.41 (0.61%)
At close: Oct 8, 2026
Olympia Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 98.87 | 98.87 | 94.00 | 95.11 | 95.11 | -1.52% | 11,111 |
| Aug 19, 2026 | 100.08 | 102.89 | 95.12 | 96.58 | 96.58 | -2.87% | 32,195 |
| Aug 18, 2026 | 100.00 | 103.90 | 96.00 | 99.43 | 99.43 | -1.25% | 74,775 |
| Aug 17, 2026 | 100.88 | 104.37 | 96.03 | 100.69 | 100.69 | -0.19% | 42,079 |
| Aug 13, 2026 | 100.12 | 103.09 | 96.02 | 100.88 | 100.88 | -1.03% | 21,031 |
| Aug 12, 2026 | 103.00 | 104.40 | 100.10 | 101.93 | 101.93 | -0.41% | 21,363 |
| Aug 11, 2026 | 105.00 | 105.00 | 101.50 | 102.35 | 102.35 | -3.65% | 43,128 |
| Aug 10, 2026 | 106.11 | 109.60 | 104.00 | 106.23 | 106.23 | -3.39% | 81,007 |
| Aug 7, 2026 | 100.10 | 112.13 | 96.00 | 109.96 | 109.96 | 7.87% | 422,385 |
| Aug 6, 2026 | 106.00 | 109.00 | 100.10 | 101.94 | 101.94 | -5.86% | 167,557 |
| Aug 5, 2026 | 109.10 | 120.00 | 108.29 | 108.29 | 108.29 | -10.00% | 612,939 |
| Aug 4, 2026 | 129.98 | 129.98 | 120.32 | 120.32 | 120.32 | -10.00% | 35,210 |
| Aug 3, 2026 | 149.99 | 149.99 | 133.69 | 133.69 | 133.69 | -10.00% | 171,053 |
| Jul 31, 2026 | 164.28 | 169.36 | 147.85 | 148.54 | 148.54 | -9.58% | 428,146 |
| Jul 30, 2026 | 159.00 | 169.00 | 141.00 | 164.28 | 164.28 | 6.42% | 191,359 |
| Jul 29, 2026 | 127.00 | 154.37 | 127.00 | 154.37 | 154.37 | 10.00% | 160,503 |