Olympia Capital Holdings Limited (NASE:OCH)
Kenya
· Delayed Price · Currency is KES 7.50
+0.02 (0.27%)
At close: Dec 5, 2025
Olympia Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.27% | 660 |
| Dec 4, 2025 | 7.50 | 7.50 | 6.84 | 7.48 | 7.48 | -0.53% | 7,075 |
| Dec 3, 2025 | 7.60 | 7.60 | 7.50 | 7.52 | 7.52 | -1.05% | 4,934 |
| Dec 2, 2025 | 7.60 | 7.70 | 7.00 | 7.60 | 7.60 | 0.53% | 8,729 |
| Dec 1, 2025 | 7.50 | 7.70 | 7.50 | 7.56 | 7.56 | 8.00% | 2,701 |
| Nov 28, 2025 | 7.00 | 7.10 | 7.00 | 7.00 | 7.00 | -1.41% | 3,244 |
| Nov 27, 2025 | 7.72 | 7.72 | 6.98 | 7.10 | 7.10 | -8.03% | 1,300 |
| Nov 26, 2025 | 7.76 | 7.76 | 7.72 | 7.72 | 7.72 | -0.52% | 381 |
| Nov 25, 2025 | 7.48 | 7.90 | 7.48 | 7.76 | 7.76 | 3.74% | 14,324 |
| Nov 24, 2025 | 7.50 | 7.74 | 6.98 | 7.48 | 7.48 | -3.36% | 21,516 |
| Nov 21, 2025 | 7.80 | 7.80 | 7.62 | 7.74 | 7.74 | -0.77% | 11,336 |
| Nov 20, 2025 | 7.80 | 7.90 | 7.80 | 7.80 | 7.80 | 4.00% | 4,621 |
| Nov 19, 2025 | 7.26 | 7.90 | 7.26 | 7.50 | 7.50 | 3.31% | 8,947 |
| Nov 18, 2025 | 7.20 | 7.26 | 7.20 | 7.26 | 7.26 | 0.83% | 14,319 |
| Nov 17, 2025 | 7.20 | 7.50 | 7.20 | 7.20 | 7.20 | - | 21,431 |
| Nov 14, 2025 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 0.84% | 25,967 |
| Nov 13, 2025 | 7.10 | 7.20 | 7.02 | 7.14 | 7.14 | 0.85% | 8,307 |
| Nov 12, 2025 | 7.12 | 7.40 | 7.00 | 7.08 | 7.08 | -0.84% | 9,355 |
| Nov 11, 2025 | 7.10 | 7.50 | 7.10 | 7.14 | 7.14 | 0.28% | 6,038 |
| Nov 10, 2025 | 7.50 | 7.50 | 7.00 | 7.12 | 7.12 | -5.07% | 5,238 |
| Nov 7, 2025 | 7.52 | 7.60 | 7.50 | 7.50 | 7.50 | -0.27% | 7,618 |
| Nov 6, 2025 | 7.92 | 7.92 | 7.52 | 7.52 | 7.52 | -3.34% | 4,187 |
| Nov 5, 2025 | 7.80 | 7.90 | 7.52 | 7.78 | 7.78 | -1.77% | 1,768 |
| Nov 4, 2025 | 7.98 | 8.00 | 7.50 | 7.92 | 7.92 | -0.75% | 2,909 |
| Nov 3, 2025 | 8.00 | 8.00 | 7.82 | 7.98 | 7.98 | 2.05% | 9,015 |
| Oct 31, 2025 | 7.80 | 7.90 | 7.70 | 7.82 | 7.82 | 2.89% | 2,494 |
| Oct 30, 2025 | 7.10 | 7.60 | 7.10 | 7.60 | 7.60 | 4.97% | 185,071 |
| Oct 29, 2025 | 7.50 | 7.50 | 7.10 | 7.24 | 7.24 | -2.16% | 12,245 |
| Oct 28, 2025 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -1.33% | 1,004 |
| Oct 27, 2025 | 7.50 | 7.50 | 7.10 | 7.50 | 7.50 | -4.09% | 800 |
| Oct 24, 2025 | 8.22 | 8.22 | 7.50 | 7.82 | 7.82 | 4.55% | 17,264 |
| Oct 23, 2025 | 7.00 | 7.70 | 7.00 | 7.48 | 7.48 | 6.86% | 15,650 |
| Oct 22, 2025 | 6.98 | 7.10 | 6.50 | 7.00 | 7.00 | 0.29% | 37,185 |
| Oct 21, 2025 | 6.78 | 7.06 | 6.78 | 6.98 | 6.98 | 8.72% | 48,124 |
| Oct 16, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -8.81% | 500 |
| Oct 15, 2025 | 7.00 | 7.10 | 7.00 | 7.04 | 7.04 | 3.53% | 20,412 |
| Oct 14, 2025 | 6.12 | 7.00 | 6.12 | 6.80 | 6.80 | 0.29% | 9,664 |
| Oct 13, 2025 | 6.40 | 7.00 | 6.00 | 6.78 | 6.78 | 2.73% | 11,508 |
| Oct 9, 2025 | 6.96 | 7.00 | 6.40 | 6.60 | 6.60 | -5.17% | 109,292 |
| Oct 8, 2025 | 7.04 | 7.04 | 6.70 | 6.96 | 6.96 | -1.14% | 25,650 |
| Oct 7, 2025 | 7.00 | 7.46 | 7.00 | 7.04 | 7.04 | - | 67,500 |
| Oct 6, 2025 | 7.08 | 7.50 | 7.00 | 7.04 | 7.04 | - | 19,679 |
| Oct 3, 2025 | 6.52 | 7.08 | 6.52 | 7.04 | 7.04 | 9.32% | 34,480 |
| Oct 2, 2025 | 6.52 | 6.52 | 6.30 | 6.44 | 6.44 | -1.23% | 84,021 |
| Oct 1, 2025 | 5.96 | 6.54 | 5.80 | 6.52 | 6.52 | 9.40% | 3,118,051 |
| Sep 30, 2025 | 5.82 | 6.00 | 5.82 | 5.96 | 5.96 | 2.41% | 11,900 |
| Sep 29, 2025 | 5.68 | 5.98 | 5.68 | 5.82 | 5.82 | 2.46% | 898 |
| Sep 26, 2025 | 5.40 | 5.94 | 5.40 | 5.68 | 5.68 | 5.19% | 9,915 |
| Sep 25, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.10% | 13,898 |
| Sep 24, 2025 | 5.50 | 5.56 | 5.40 | 5.46 | 5.46 | -0.73% | 71,017 |
| Sep 23, 2025 | 5.50 | 5.58 | 5.30 | 5.50 | 5.50 | 0.73% | 34,730 |
| Sep 22, 2025 | 5.40 | 5.50 | 5.30 | 5.46 | 5.46 | -0.73% | 43,546 |
| Sep 19, 2025 | 5.50 | 5.54 | 5.30 | 5.50 | 5.50 | - | 5,561 |
| Sep 18, 2025 | 5.30 | 5.54 | 5.04 | 5.50 | 5.50 | 9.13% | 23,895 |
| Sep 17, 2025 | 5.00 | 5.52 | 5.00 | 5.04 | 5.04 | -0.79% | 30,900 |
| Sep 16, 2025 | 5.18 | 5.50 | 5.00 | 5.08 | 5.08 | - | 31,320 |
| Sep 15, 2025 | 5.30 | 5.50 | 5.00 | 5.08 | 5.08 | - | 41,814 |
| Sep 12, 2025 | 5.62 | 5.62 | 5.00 | 5.08 | 5.08 | -0.78% | 25,320 |
| Sep 11, 2025 | 5.20 | 5.20 | 5.00 | 5.12 | 5.12 | -5.19% | 53,666 |
| Sep 10, 2025 | 5.60 | 5.60 | 5.10 | 5.40 | 5.40 | -0.37% | 11,354 |
| Sep 9, 2025 | 5.60 | 5.60 | 5.20 | 5.42 | 5.42 | -2.17% | 2,567 |
| Sep 8, 2025 | 5.18 | 5.60 | 5.18 | 5.54 | 5.54 | 6.95% | 24,417 |
| Sep 5, 2025 | 5.40 | 5.50 | 4.86 | 5.18 | 5.18 | -4.07% | 15,313 |
| Sep 4, 2025 | 5.40 | 5.50 | 5.40 | 5.40 | 5.40 | 0.37% | 4,082 |
| Sep 3, 2025 | 5.32 | 5.50 | 5.10 | 5.38 | 5.38 | 1.51% | 7,649 |
| Sep 2, 2025 | 4.85 | 5.32 | 4.85 | 5.30 | 5.30 | 9.28% | 8,104 |
| Sep 1, 2025 | 4.56 | 5.50 | 4.50 | 4.85 | 4.85 | -3.00% | 52,591 |
| Aug 29, 2025 | 5.04 | 5.54 | 4.54 | 5.00 | 5.00 | -0.79% | 62,810 |
| Aug 28, 2025 | 5.30 | 5.30 | 4.90 | 5.04 | 5.04 | -2.33% | 9,314 |
| Aug 27, 2025 | 5.52 | 6.00 | 5.00 | 5.16 | 5.16 | -6.86% | 42,215 |
| Aug 26, 2025 | 5.52 | 6.06 | 5.52 | 5.54 | 5.54 | 0.36% | 3,321 |
| Aug 25, 2025 | 5.40 | 5.52 | 5.40 | 5.52 | 5.52 | 9.52% | 23,422 |
| Aug 22, 2025 | 5.50 | 5.60 | 5.00 | 5.04 | 5.04 | -2.33% | 133,127 |
| Aug 21, 2025 | 5.06 | 6.10 | 5.04 | 5.16 | 5.16 | -7.86% | 46,802 |
| Aug 20, 2025 | 6.00 | 6.00 | 5.40 | 5.60 | 5.60 | -6.35% | 1,742 |
| Aug 19, 2025 | 6.00 | 6.20 | 5.92 | 5.98 | 5.98 | -4.78% | 8,677 |
| Aug 18, 2025 | 6.56 | 6.56 | 6.00 | 6.28 | 6.28 | -4.27% | 9,741 |
| Aug 15, 2025 | 7.10 | 7.10 | 6.30 | 6.56 | 6.56 | -4.93% | 73,646 |
| Aug 14, 2025 | 7.10 | 7.12 | 5.84 | 6.90 | 6.90 | 6.48% | 85,704 |
| Aug 13, 2025 | 6.60 | 6.60 | 5.50 | 6.48 | 6.48 | 7.64% | 37,174 |
| Aug 12, 2025 | 6.20 | 6.28 | 5.50 | 6.02 | 6.02 | 5.24% | 186,500 |
| Aug 11, 2025 | 5.40 | 5.90 | 5.40 | 5.72 | 5.72 | 5.93% | 800 |
| Aug 8, 2025 | 4.98 | 5.46 | 4.98 | 5.40 | 5.40 | 8.43% | 2,600 |
| Aug 7, 2025 | 4.50 | 5.04 | 4.50 | 4.98 | 4.98 | 8.50% | 4,900 |
| Aug 6, 2025 | 4.52 | 4.97 | 4.50 | 4.59 | 4.59 | 1.55% | 88,800 |
| Aug 5, 2025 | 4.50 | 4.65 | 4.50 | 4.52 | 4.52 | 1.57% | 2,200 |
| Aug 4, 2025 | 4.45 | 4.50 | 4.04 | 4.45 | 4.45 | -0.67% | 1,500 |
| Aug 1, 2025 | 4.23 | 4.50 | 4.23 | 4.48 | 4.48 | 5.91% | 4,200 |
| Jul 31, 2025 | 4.00 | 4.40 | 3.80 | 4.23 | 4.23 | 4.96% | 10,700 |
| Jul 30, 2025 | 4.05 | 4.05 | 4.00 | 4.03 | 4.03 | 0.75% | 400 |
| Jul 29, 2025 | 4.00 | 4.05 | 4.00 | 4.00 | 4.00 | 5.26% | 1,300 |
| Jul 28, 2025 | 4.00 | 4.20 | 3.80 | 3.80 | 3.80 | -2.56% | 674,000 |
| Jul 25, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.04% | 500 |
| Jul 24, 2025 | 3.70 | 4.00 | 3.70 | 3.86 | 3.86 | 6.04% | 900 |
| Jul 23, 2025 | 4.00 | 4.00 | 3.64 | 3.64 | 3.64 | -9.00% | 26,700 |
| Jul 22, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 400 |
| Jul 21, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.25% | 500 |
| Jul 18, 2025 | 4.01 | 4.01 | 4.00 | 4.01 | 4.01 | -8.86% | 54,500 |
| Jul 17, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.68% | 300 |
| Jul 16, 2025 | 4.20 | 4.50 | 4.20 | 4.43 | 4.43 | 3.02% | 2,000 |