Skip to main content
Olympia Industries Berhad (KLSE:OLYMPIA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0600
-0.0050 (-7.69%)
At close: Apr 28, 2026

Olympia Industries Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.060.060.060.060.06-7.69%34,100
Apr 27, 20260.070.070.070.070.078.33%54,000
Apr 24, 20260.060.080.060.060.06-7.69%15,700
Apr 23, 20260.070.070.060.070.07-32,100
Apr 22, 20260.070.070.070.070.07-9,800
Apr 21, 20260.070.070.070.070.07-62,700
Apr 20, 20260.070.070.070.070.07-7.14%18,000
Apr 16, 20260.080.080.070.070.07-52,000
Apr 15, 20260.060.080.060.070.0727.27%3,495,700
Apr 14, 20260.050.060.050.060.06-1,200
Apr 13, 20260.060.060.060.060.06-8.33%50,000
Apr 9, 20260.060.060.060.060.06-534,000
Apr 8, 20260.050.060.050.060.069.09%80,100
Apr 7, 20260.060.060.060.060.06-8.33%315,100
Apr 3, 20260.050.060.050.060.069.09%84,300
Apr 2, 20260.060.060.060.060.06-144,300
Apr 1, 20260.060.060.060.060.06-100
Mar 30, 20260.060.060.060.060.06-435,800
Mar 27, 20260.060.060.060.060.06-78,000
Mar 26, 20260.060.060.060.060.06-32,200
Mar 25, 20260.060.060.060.060.06-200,200
Mar 24, 20260.060.060.060.060.06-8.33%42,600
Mar 19, 20260.060.060.060.060.06-95,000
Mar 17, 20260.060.060.060.060.06-85,000
Mar 13, 20260.060.060.060.060.06-813,000
Mar 12, 20260.060.060.060.060.06-78,500
Mar 11, 20260.060.060.060.060.06-100,000
Mar 10, 20260.060.060.060.060.06-95,600
Mar 9, 20260.060.060.060.060.06-105,800
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