Olympic Industries PLC. (DSE:OLYMPIC)
Bangladesh
· Delayed Price · Currency is BDT 147.00
-3.10 (-2.07%)
At close: Mar 5, 2026
Olympic Industries PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 151.00 | 151.00 | 145.00 | 147.00 | 147.00 | -2.07% | 209,722 |
| Mar 4, 2026 | 148.30 | 152.90 | 148.00 | 150.10 | 150.10 | 0.81% | 187,452 |
| Mar 3, 2026 | 148.90 | 155.80 | 147.50 | 148.90 | 148.90 | -3.87% | 413,882 |
| Mar 2, 2026 | 154.90 | 156.80 | 153.60 | 154.90 | 154.90 | 0.19% | 254,606 |
| Mar 1, 2026 | 150.10 | 156.90 | 150.10 | 154.60 | 154.60 | -2.03% | 524,175 |
| Feb 26, 2026 | 157.80 | 161.50 | 156.50 | 157.80 | 157.80 | -0.82% | 590,369 |
| Feb 25, 2026 | 159.10 | 161.00 | 157.80 | 159.10 | 159.10 | -0.13% | 450,399 |
| Feb 24, 2026 | 159.30 | 164.90 | 158.40 | 159.30 | 159.30 | -2.33% | 789,910 |
| Feb 23, 2026 | 163.10 | 163.90 | 157.90 | 163.10 | 163.10 | 2.00% | 952,032 |
| Feb 22, 2026 | 157.00 | 170.50 | 156.30 | 159.90 | 159.90 | 2.96% | 2,377,602 |
| Feb 19, 2026 | 155.30 | 160.00 | 152.80 | 155.30 | 155.30 | 2.10% | 901,235 |
| Feb 18, 2026 | 152.10 | 159.00 | 151.00 | 152.10 | 152.10 | -2.81% | 488,414 |
| Feb 17, 2026 | 156.50 | 161.30 | 154.40 | 156.50 | 156.50 | 0.64% | 497,793 |
| Feb 16, 2026 | 158.00 | 158.00 | 154.20 | 155.50 | 155.50 | -0.83% | 166,556 |
| Feb 15, 2026 | 155.00 | 159.90 | 155.00 | 156.80 | 156.80 | 3.29% | 273,407 |
| Feb 10, 2026 | 151.80 | 152.90 | 150.50 | 151.80 | 151.80 | 0.86% | 86,465 |
| Feb 9, 2026 | 150.50 | 151.90 | 148.70 | 150.50 | 150.50 | 1.42% | 49,485 |
| Feb 8, 2026 | 148.30 | 152.40 | 147.00 | 148.40 | 148.40 | 0.41% | 274,928 |
| Feb 5, 2026 | 147.80 | 149.40 | 146.60 | 147.80 | 147.80 | -0.07% | 152,884 |
| Feb 3, 2026 | 147.90 | 149.90 | 145.30 | 147.90 | 147.90 | 1.72% | 155,777 |
| Feb 2, 2026 | 145.40 | 146.00 | 143.10 | 145.40 | 145.40 | 0.69% | 76,177 |
| Feb 1, 2026 | 146.00 | 146.00 | 143.50 | 144.40 | 144.40 | 0.14% | 42,121 |
| Jan 29, 2026 | 144.20 | 147.00 | 144.00 | 144.20 | 144.20 | -0.83% | 29,889 |
| Jan 28, 2026 | 145.70 | 149.10 | 145.00 | 145.40 | 145.40 | 0.07% | 30,346 |
| Jan 27, 2026 | 145.30 | 146.70 | 145.10 | 145.30 | 145.30 | -0.34% | 31,909 |
| Jan 26, 2026 | 145.80 | 146.90 | 145.10 | 145.80 | 145.80 | 0.48% | 20,241 |
| Jan 25, 2026 | 146.90 | 147.40 | 144.60 | 145.10 | 145.10 | -1.09% | 16,360 |
| Jan 22, 2026 | 146.70 | 147.70 | 146.00 | 146.70 | 146.70 | -0.07% | 90,490 |
| Jan 21, 2026 | 146.80 | 148.00 | 146.00 | 146.80 | 146.80 | -0.61% | 59,301 |
| Jan 20, 2026 | 147.70 | 149.90 | 145.00 | 147.70 | 147.70 | 0.54% | 30,366 |
| Jan 19, 2026 | 146.90 | 147.00 | 143.60 | 146.90 | 146.90 | 2.01% | 46,440 |
| Jan 18, 2026 | 142.00 | 144.90 | 142.00 | 144.00 | 144.00 | 1.27% | 20,311 |
| Jan 15, 2026 | 142.20 | 143.20 | 141.50 | 142.20 | 142.20 | 0.07% | 55,118 |
| Jan 14, 2026 | 142.10 | 142.50 | 141.00 | 142.10 | 142.10 | 0.64% | 19,932 |
| Jan 13, 2026 | 140.00 | 142.90 | 140.00 | 141.20 | 141.20 | -0.21% | 37,195 |
| Jan 12, 2026 | 141.50 | 142.40 | 139.10 | 141.50 | 141.50 | 0.07% | 32,963 |
| Jan 11, 2026 | 143.50 | 143.50 | 141.00 | 141.40 | 141.40 | -1.33% | 36,291 |
| Jan 8, 2026 | 142.20 | 144.20 | 142.00 | 143.30 | 143.30 | 0.77% | 37,857 |
| Jan 7, 2026 | 142.20 | 143.50 | 139.00 | 142.20 | 142.20 | 1.43% | 80,602 |
| Jan 6, 2026 | 140.20 | 141.80 | 139.00 | 140.20 | 140.20 | -0.64% | 12,476 |
| Jan 5, 2026 | 141.10 | 142.90 | 138.90 | 141.10 | 141.10 | 1.58% | 55,630 |
| Jan 4, 2026 | 137.90 | 139.90 | 136.50 | 138.90 | 138.90 | 1.17% | 29,048 |
| Jan 1, 2026 | 137.60 | 137.60 | 137.20 | 137.30 | 137.30 | -0.07% | 5,801 |
| Dec 30, 2025 | 137.40 | 138.00 | 136.30 | 137.40 | 137.40 | 0.37% | 12,113 |
| Dec 29, 2025 | 136.40 | 137.10 | 136.00 | 136.90 | 136.90 | 0.22% | 21,040 |
| Dec 28, 2025 | 137.00 | 137.30 | 136.50 | 136.60 | 136.60 | 0.22% | 8,931 |
| Dec 24, 2025 | 136.30 | 138.80 | 135.80 | 136.30 | 136.30 | - | 14,343 |
| Dec 23, 2025 | 136.30 | 136.70 | 135.90 | 136.30 | 136.30 | 0.96% | 14,630 |
| Dec 22, 2025 | 136.10 | 137.50 | 134.10 | 135.00 | 135.00 | -0.37% | 71,528 |
| Dec 21, 2025 | 135.60 | 136.50 | 135.00 | 135.50 | 135.50 | -0.37% | 276,848 |
| Dec 18, 2025 | 136.00 | 138.90 | 135.80 | 136.00 | 136.00 | -1.09% | 126,468 |
| Dec 17, 2025 | 137.10 | 139.90 | 137.10 | 137.50 | 137.50 | -0.43% | 68,196 |
| Dec 15, 2025 | 138.10 | 140.90 | 138.00 | 138.10 | 138.10 | -1.29% | 51,748 |
| Dec 14, 2025 | 141.00 | 142.90 | 138.80 | 139.90 | 139.90 | -0.71% | 62,669 |
| Dec 11, 2025 | 140.90 | 142.00 | 137.00 | 140.90 | 140.90 | 2.18% | 151,170 |
| Dec 10, 2025 | 141.30 | 142.40 | 136.60 | 137.90 | 137.90 | -1.85% | 65,196 |
| Dec 9, 2025 | 139.00 | 141.00 | 138.90 | 140.50 | 140.50 | 1.81% | 11,500 |
| Dec 8, 2025 | 138.00 | 140.10 | 136.00 | 138.00 | 138.00 | -0.72% | 37,412 |
| Dec 7, 2025 | 139.90 | 139.90 | 138.00 | 139.00 | 139.00 | 1.46% | 30,177 |
| Dec 4, 2025 | 140.00 | 140.00 | 136.80 | 137.00 | 137.00 | -2.00% | 28,276 |
| Dec 3, 2025 | 139.80 | 141.40 | 139.50 | 139.80 | 139.80 | -0.14% | 19,989 |
| Dec 2, 2025 | 139.70 | 140.50 | 139.40 | 140.00 | 140.00 | 0.21% | 17,707 |
| Dec 1, 2025 | 139.70 | 142.50 | 138.20 | 139.70 | 139.70 | -0.85% | 59,810 |
| Nov 30, 2025 | 142.10 | 142.70 | 140.80 | 140.90 | 140.90 | -0.84% | 31,720 |
| Nov 27, 2025 | 142.10 | 147.00 | 141.60 | 142.10 | 142.10 | 0.14% | 49,803 |
| Nov 26, 2025 | 141.90 | 143.90 | 141.30 | 141.90 | 141.90 | -0.49% | 34,819 |
| Nov 25, 2025 | 142.60 | 145.10 | 142.20 | 142.60 | 142.60 | -0.28% | 50,104 |
| Nov 24, 2025 | 141.70 | 143.30 | 140.80 | 143.00 | 143.00 | 1.71% | 62,110 |
| Nov 23, 2025 | 138.70 | 142.30 | 138.00 | 140.60 | 140.60 | 0.43% | 14,316 |
| Nov 20, 2025 | 143.20 | 143.30 | 139.20 | 140.00 | 140.00 | -2.23% | 45,381 |
| Nov 19, 2025 | 142.00 | 144.90 | 141.00 | 143.20 | 143.20 | 0.21% | 67,465 |
| Nov 18, 2025 | 140.50 | 144.60 | 140.50 | 142.90 | 142.90 | -1.24% | 44,260 |
| Nov 16, 2025 | 136.00 | 147.80 | 128.00 | 144.70 | 141.70 | 7.66% | 91,622 |
| Nov 13, 2025 | 140.00 | 140.30 | 133.50 | 134.40 | 131.61 | -4.34% | 77,194 |
| Nov 12, 2025 | 141.00 | 142.00 | 140.30 | 140.50 | 137.59 | 0.07% | 28,880 |
| Nov 11, 2025 | 140.90 | 141.00 | 138.00 | 140.40 | 137.49 | 1.59% | 25,497 |
| Nov 10, 2025 | 140.70 | 140.70 | 134.10 | 138.20 | 135.33 | -1.78% | 31,363 |
| Nov 9, 2025 | 144.70 | 144.70 | 139.60 | 140.70 | 137.78 | -0.64% | 35,136 |
| Nov 6, 2025 | 142.60 | 143.90 | 139.10 | 141.60 | 138.66 | -0.91% | 31,484 |
| Nov 5, 2025 | 144.10 | 145.60 | 142.00 | 142.90 | 139.94 | -1.38% | 28,154 |
| Nov 4, 2025 | 145.10 | 146.90 | 143.50 | 144.90 | 141.90 | -0.07% | 30,956 |
| Nov 3, 2025 | 149.50 | 149.50 | 140.00 | 145.00 | 141.99 | -2.09% | 56,138 |
| Nov 2, 2025 | 148.60 | 149.40 | 148.00 | 148.10 | 145.03 | -0.34% | 23,146 |
| Oct 30, 2025 | 148.50 | 149.40 | 147.80 | 148.60 | 145.52 | -0.20% | 33,751 |
| Oct 29, 2025 | 146.90 | 149.30 | 146.00 | 148.90 | 145.81 | 1.85% | 43,591 |
| Oct 28, 2025 | 150.00 | 150.00 | 144.10 | 146.20 | 143.17 | -0.48% | 56,252 |
| Oct 27, 2025 | 147.50 | 147.90 | 146.20 | 146.90 | 143.85 | -0.61% | 25,603 |
| Oct 26, 2025 | 149.80 | 149.90 | 147.50 | 147.80 | 144.74 | -0.14% | 19,704 |
| Oct 23, 2025 | 148.20 | 149.00 | 147.00 | 148.00 | 144.93 | -0.13% | 34,868 |
| Oct 22, 2025 | 147.30 | 149.00 | 145.10 | 148.20 | 145.13 | 0.27% | 31,775 |
| Oct 21, 2025 | 149.70 | 153.00 | 147.20 | 147.80 | 144.74 | 0.96% | 31,866 |
| Oct 20, 2025 | 146.00 | 147.00 | 145.30 | 146.40 | 143.36 | 0.62% | 57,051 |
| Oct 19, 2025 | 148.00 | 149.00 | 145.00 | 145.50 | 142.48 | -0.95% | 39,268 |
| Oct 16, 2025 | 147.10 | 149.70 | 146.00 | 146.90 | 143.85 | -1.14% | 68,012 |
| Oct 15, 2025 | 152.30 | 152.80 | 148.10 | 148.60 | 145.52 | -2.11% | 46,802 |
| Oct 14, 2025 | 152.80 | 153.70 | 150.00 | 151.80 | 148.65 | 0.53% | 65,852 |
| Oct 13, 2025 | 150.00 | 153.80 | 148.40 | 151.00 | 147.87 | 1.41% | 53,496 |
| Oct 12, 2025 | 149.40 | 150.50 | 148.20 | 148.90 | 145.81 | -0.33% | 38,547 |
| Oct 9, 2025 | 150.30 | 151.60 | 149.20 | 149.40 | 146.30 | -0.47% | 44,608 |
| Oct 8, 2025 | 152.00 | 152.00 | 149.80 | 150.10 | 146.99 | -1.25% | 178,514 |