Olympic Industries PLC. (DSE:OLYMPIC)
Bangladesh
· Delayed Price · Currency is BDT 137.00
-2.80 (-2.00%)
At close: Dec 4, 2025
Olympic Industries PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 154.30 | 154.90 | 151.50 | 152.00 | 148.85 | -0.72% | 138,998 |
| Oct 6, 2025 | 155.40 | 155.40 | 152.80 | 153.10 | 149.93 | -0.39% | 111,302 |
| Oct 5, 2025 | 156.00 | 156.50 | 153.10 | 153.70 | 150.51 | -0.65% | 119,071 |
| Sep 30, 2025 | 155.20 | 156.50 | 154.20 | 154.70 | 151.49 | -0.64% | 195,547 |
| Sep 29, 2025 | 155.00 | 156.40 | 154.00 | 155.70 | 152.47 | 0.45% | 62,748 |
| Sep 28, 2025 | 157.80 | 157.80 | 154.20 | 155.00 | 151.79 | -1.77% | 77,157 |
| Sep 25, 2025 | 158.70 | 159.40 | 155.00 | 157.80 | 154.53 | 1.15% | 132,382 |
| Sep 24, 2025 | 156.10 | 157.90 | 154.80 | 156.00 | 152.77 | - | 229,542 |
| Sep 23, 2025 | 155.90 | 157.00 | 155.30 | 156.00 | 152.77 | 0.26% | 52,226 |
| Sep 22, 2025 | 158.00 | 159.00 | 155.20 | 155.60 | 152.37 | -1.77% | 72,974 |
| Sep 21, 2025 | 160.30 | 160.70 | 158.10 | 158.40 | 155.12 | -0.75% | 90,257 |
| Sep 18, 2025 | 164.30 | 164.30 | 159.00 | 159.60 | 156.29 | -2.09% | 219,839 |
| Sep 17, 2025 | 163.70 | 164.10 | 161.80 | 163.00 | 159.62 | 0.68% | 201,332 |
| Sep 16, 2025 | 164.70 | 164.70 | 160.50 | 161.90 | 158.54 | 1.50% | 99,680 |
| Sep 15, 2025 | 160.20 | 162.00 | 159.00 | 159.50 | 156.19 | -0.19% | 107,084 |
| Sep 14, 2025 | 165.20 | 165.20 | 158.90 | 159.80 | 156.49 | -0.68% | 88,875 |
| Sep 11, 2025 | 161.10 | 162.40 | 157.20 | 160.90 | 157.56 | -0.12% | 110,836 |
| Sep 10, 2025 | 163.20 | 164.10 | 160.80 | 161.10 | 157.76 | -1.10% | 129,405 |
| Sep 9, 2025 | 166.20 | 167.80 | 162.40 | 162.90 | 159.52 | -1.75% | 235,467 |
| Sep 8, 2025 | 167.00 | 168.40 | 165.20 | 165.80 | 162.36 | 0.06% | 226,428 |
| Sep 7, 2025 | 165.50 | 167.50 | 165.30 | 165.70 | 162.26 | 0.12% | 184,119 |
| Sep 4, 2025 | 167.80 | 167.80 | 165.00 | 165.50 | 162.07 | -0.78% | 233,031 |
| Sep 3, 2025 | 168.80 | 170.00 | 166.40 | 166.80 | 163.34 | -0.12% | 302,252 |
| Sep 2, 2025 | 171.00 | 171.00 | 166.50 | 167.00 | 163.54 | -1.47% | 260,160 |
| Sep 1, 2025 | 170.00 | 171.70 | 168.10 | 169.50 | 165.99 | -0.24% | 360,409 |
| Aug 31, 2025 | 166.00 | 171.30 | 166.00 | 169.90 | 166.38 | 2.16% | 417,955 |
| Aug 28, 2025 | 165.00 | 167.70 | 164.90 | 166.30 | 162.85 | 1.09% | 187,580 |
| Aug 27, 2025 | 165.80 | 167.50 | 164.00 | 164.50 | 161.09 | -0.84% | 230,977 |
| Aug 26, 2025 | 169.50 | 169.50 | 165.60 | 165.90 | 162.46 | -1.25% | 297,787 |
| Aug 25, 2025 | 167.30 | 169.90 | 165.90 | 168.00 | 164.52 | 1.57% | 375,263 |
| Aug 24, 2025 | 168.60 | 168.60 | 164.90 | 165.40 | 161.97 | -1.02% | 320,496 |
| Aug 21, 2025 | 167.00 | 168.30 | 165.40 | 167.10 | 163.64 | 0.18% | 171,606 |
| Aug 20, 2025 | 170.00 | 171.70 | 166.40 | 166.80 | 163.34 | -2.00% | 299,542 |
| Aug 19, 2025 | 168.50 | 173.50 | 167.80 | 170.20 | 166.67 | 1.61% | 635,879 |
| Aug 18, 2025 | 165.80 | 168.40 | 165.70 | 167.50 | 164.03 | 1.27% | 312,869 |
| Aug 17, 2025 | 167.50 | 168.50 | 164.50 | 165.40 | 161.97 | -0.54% | 471,124 |
| Aug 14, 2025 | 167.10 | 169.00 | 164.60 | 166.30 | 162.85 | -0.12% | 191,732 |
| Aug 13, 2025 | 163.00 | 168.30 | 162.10 | 166.50 | 163.05 | 2.21% | 317,305 |
| Aug 12, 2025 | 166.00 | 167.40 | 162.30 | 162.90 | 159.52 | -1.03% | 224,508 |
| Aug 11, 2025 | 167.90 | 168.00 | 163.10 | 164.60 | 161.19 | -0.48% | 167,878 |
| Aug 10, 2025 | 169.90 | 170.00 | 163.10 | 165.40 | 161.97 | -1.84% | 391,428 |
| Aug 7, 2025 | 171.90 | 171.90 | 167.10 | 168.50 | 165.01 | -1.00% | 359,615 |
| Aug 6, 2025 | 172.50 | 174.80 | 168.80 | 170.20 | 166.67 | -0.76% | 486,757 |
| Aug 4, 2025 | 173.00 | 174.00 | 168.50 | 171.50 | 167.94 | -0.81% | 697,474 |
| Aug 3, 2025 | 167.00 | 176.90 | 167.00 | 172.90 | 169.32 | 3.59% | 1,240,047 |
| Jul 31, 2025 | 162.90 | 167.90 | 161.10 | 166.90 | 163.44 | 3.22% | 711,948 |
| Jul 30, 2025 | 161.50 | 163.40 | 160.00 | 161.70 | 158.35 | -0.06% | 318,133 |
| Jul 29, 2025 | 161.70 | 163.00 | 160.10 | 161.80 | 158.45 | 1.13% | 223,947 |
| Jul 28, 2025 | 164.90 | 164.90 | 159.40 | 160.00 | 156.68 | -1.11% | 177,615 |
| Jul 27, 2025 | 166.00 | 166.00 | 161.50 | 161.80 | 158.45 | -1.10% | 214,769 |
| Jul 24, 2025 | 167.00 | 169.00 | 162.80 | 163.60 | 160.21 | -1.92% | 344,316 |
| Jul 23, 2025 | 159.00 | 168.00 | 159.00 | 166.80 | 163.34 | 5.64% | 744,158 |
| Jul 22, 2025 | 157.00 | 159.80 | 156.70 | 157.90 | 154.63 | -0.32% | 221,922 |
| Jul 21, 2025 | 160.00 | 162.70 | 157.00 | 158.40 | 155.12 | -0.38% | 344,702 |
| Jul 20, 2025 | 156.20 | 160.80 | 155.30 | 159.00 | 155.70 | 1.92% | 252,852 |
| Jul 17, 2025 | 156.70 | 157.50 | 155.50 | 156.00 | 152.77 | -0.45% | 166,243 |
| Jul 16, 2025 | 157.30 | 158.90 | 156.20 | 156.70 | 153.45 | 0.26% | 271,985 |
| Jul 15, 2025 | 158.10 | 159.00 | 156.10 | 156.30 | 153.06 | -0.57% | 134,184 |
| Jul 14, 2025 | 159.00 | 159.60 | 156.90 | 157.20 | 153.94 | -1.19% | 91,139 |