Skip to main content
Olympia Industries Berhad (KLSE:OLYMPIA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0600
+0.0050 (9.09%)
At close: Mar 5, 2026

Olympia Industries Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.060.060.060.060.069.09%130,300
Mar 4, 20260.060.060.060.060.06-8.33%1,600
Mar 3, 20260.060.060.060.060.06-15,600
Mar 2, 20260.060.060.060.060.069.09%194,300
Feb 27, 20260.060.060.060.060.06-8.33%5,300
Feb 25, 20260.060.060.060.060.06-110,800
Feb 24, 20260.060.060.060.060.06-215,000
Feb 23, 20260.060.060.060.060.06-85,200
Feb 20, 20260.060.060.060.060.06-29,300
Feb 19, 20260.060.060.060.060.06-61,000
Feb 13, 20260.060.060.060.060.06-600
Feb 12, 20260.060.060.060.060.06-40,000
Feb 10, 20260.060.060.060.060.069.09%88,000
Feb 9, 20260.060.060.060.060.06-8.33%300,100
Feb 6, 20260.060.060.060.060.06-3,000
Feb 5, 20260.060.060.060.060.06-44,800
Feb 4, 20260.060.060.060.060.06-100,800
Feb 3, 20260.060.060.060.060.06-1,600
Jan 30, 20260.060.060.060.060.06-115,000
Jan 29, 20260.060.060.060.060.06-4,800
Jan 27, 20260.060.070.060.060.06-529,800
Jan 26, 20260.060.060.060.060.06-293,000
Jan 23, 20260.060.060.060.060.06-51,000
Jan 22, 20260.060.060.060.060.06-40,300
Jan 21, 20260.060.060.060.060.06-79,100
Jan 20, 20260.060.060.060.060.069.09%10,000
Jan 19, 20260.060.060.060.060.06-8.33%300,000
Jan 16, 20260.060.060.060.060.06-88,300
Jan 14, 20260.060.060.060.060.06-160,000
Jan 13, 20260.060.060.060.060.06-37,600
Jan 12, 20260.060.060.060.060.06-110,200
Jan 9, 20260.060.060.060.060.06-20,200
Jan 8, 20260.070.070.060.060.06-7.69%2,900
Jan 7, 20260.060.070.060.070.078.33%157,300
Jan 6, 20260.060.060.060.060.06-351,500
Jan 5, 20260.060.060.060.060.06-200,000
Jan 2, 20260.060.060.060.060.06-100,000
Dec 31, 20250.060.060.060.060.06-100,000
Dec 30, 20250.060.060.060.060.06-7.69%37,000
Dec 29, 20250.060.070.060.070.07-185,000
Dec 26, 20250.060.070.060.070.07-150,000
Dec 22, 20250.060.070.060.070.078.33%1,100
Dec 19, 20250.060.060.060.060.06-85,300
Dec 18, 20250.060.060.060.060.06-140,000
Dec 16, 20250.060.060.060.060.06-55,000
Dec 15, 20250.060.060.060.060.06-181,500
Dec 12, 20250.060.060.060.060.06-135,000
Dec 11, 20250.060.060.060.060.06-43,000
Dec 10, 20250.060.070.060.060.06-162,400
Dec 8, 20250.060.060.060.060.06-115,200
Dec 5, 20250.060.060.060.060.06-52,000
Dec 4, 20250.060.060.060.060.06-95,200
Dec 3, 20250.060.060.060.060.06-87,000
Dec 2, 20250.060.060.060.060.06-50,600
Dec 1, 20250.060.060.060.060.06-66,500
Nov 28, 20250.060.060.060.060.06-7.69%14,200
Nov 26, 20250.070.070.070.070.07-4,000
Nov 24, 20250.070.070.070.070.07-20,000
Nov 21, 20250.070.070.070.070.07-7,500
Nov 19, 20250.070.070.070.070.07-306,800
Nov 18, 20250.070.070.070.070.07-521,100
Nov 17, 20250.070.070.070.070.07-7.14%1,200
Nov 14, 20250.070.070.070.070.077.69%28,600
Nov 13, 20250.070.070.070.070.07-10,900
Nov 12, 20250.070.070.070.070.07-7.14%20,000
Nov 11, 20250.070.070.070.070.07-160,000
Nov 10, 20250.070.070.070.070.07-204,000
Nov 7, 20250.070.070.070.070.07-211,000
Nov 6, 20250.070.070.070.070.07-220,000
Nov 5, 20250.070.070.070.070.077.69%392,000
Nov 4, 20250.070.070.070.070.07-32,000
Nov 3, 20250.070.070.070.070.07-86,000
Oct 31, 20250.070.070.070.070.07-7.14%131,000
Oct 30, 20250.070.080.070.070.077.69%173,900
Oct 29, 20250.070.070.070.070.07-32,900
Oct 28, 20250.070.080.070.070.07-7.14%57,900
Oct 27, 20250.070.070.070.070.07-6.67%1,000
Oct 24, 20250.070.080.070.080.0815.38%125,000
Oct 23, 20250.070.070.070.070.07-365,000
Oct 22, 20250.070.070.070.070.07-40,400
Oct 21, 20250.070.070.070.070.07-7.14%2,600
Oct 17, 20250.070.070.070.070.07-303,700
Oct 16, 20250.070.070.070.070.077.69%533,300
Oct 15, 20250.070.070.070.070.07-14,000
Oct 14, 20250.070.070.070.070.07-2,600
Oct 13, 20250.070.070.070.070.07-39,400
Oct 10, 20250.070.070.060.070.07-208,000
Oct 9, 20250.070.070.070.070.078.33%171,100
Oct 7, 20250.070.070.060.060.06-7.69%182,800
Oct 3, 20250.070.070.070.070.07-1,700
Oct 2, 20250.060.070.060.070.07-110,600
Sep 29, 20250.070.070.070.070.07-130,000
Sep 26, 20250.060.070.060.070.07-255,700
Sep 25, 20250.070.070.070.070.07-36,500
Sep 24, 20250.070.070.070.070.07-128,500
Sep 23, 20250.070.070.070.070.07-43,000
Sep 22, 20250.070.070.070.070.07-200
Sep 19, 20250.070.070.070.070.078.33%106,000
Sep 18, 20250.070.070.060.060.06-7.69%151,000
Sep 17, 20250.070.070.070.070.07-450,000