Olympia Mills Limited (PSX:OML)
Pakistan
· Delayed Price · Currency is PKR 31.95
+2.84 (9.76%)
At close: Mar 5, 2026
Olympia Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 31.90 | 32.02 | 31.90 | 31.95 | 31.95 | 9.76% | 563 |
| Mar 3, 2026 | 34.49 | 34.85 | 29.05 | 29.11 | 29.11 | -8.23% | 3,879 |
| Mar 2, 2026 | 31.28 | 35.70 | 31.28 | 31.72 | 31.72 | -8.72% | 3,936 |
| Feb 26, 2026 | 32.11 | 32.11 | 32.11 | 34.75 | 34.75 | - | 1 |
| Feb 25, 2026 | 32.06 | 34.49 | 32.06 | 34.75 | 34.75 | - | 301 |
| Feb 24, 2026 | 32.06 | 35.00 | 32.06 | 34.75 | 34.75 | -0.66% | 5,086 |
| Feb 23, 2026 | 34.98 | 34.98 | 32.06 | 34.98 | 34.98 | - | 445 |
| Feb 20, 2026 | 32.27 | 32.27 | 32.27 | 34.98 | 34.98 | - | 60 |
| Feb 19, 2026 | 30.14 | 34.99 | 29.55 | 34.98 | 34.98 | 9.31% | 15,910 |
| Feb 18, 2026 | 32.16 | 32.50 | 32.00 | 32.00 | 32.00 | -0.19% | 703 |
| Feb 12, 2026 | 32.01 | 32.52 | 32.00 | 32.06 | 32.06 | -6.48% | 1,806 |
| Feb 10, 2026 | 36.00 | 36.00 | 36.00 | 34.28 | 34.28 | - | 1 |
| Feb 9, 2026 | 32.58 | 36.00 | 32.57 | 34.28 | 34.28 | - | 208 |
| Feb 6, 2026 | 35.99 | 37.67 | 35.99 | 34.28 | 34.28 | - | 115 |
| Feb 4, 2026 | 35.00 | 35.30 | 32.56 | 34.28 | 34.28 | - | 12 |
| Feb 3, 2026 | 32.61 | 34.24 | 32.61 | 34.28 | 34.28 | - | 611 |
| Feb 2, 2026 | 34.89 | 34.89 | 34.89 | 34.28 | 34.28 | - | 50 |
| Jan 30, 2026 | 35.90 | 35.90 | 35.90 | 34.28 | 34.28 | - | 5 |
| Jan 29, 2026 | 34.14 | 37.00 | 34.00 | 34.28 | 34.28 | 0.41% | 2,209 |
| Jan 28, 2026 | 34.00 | 38.90 | 34.00 | 34.14 | 34.14 | -3.59% | 22,349 |
| Jan 27, 2026 | 34.92 | 36.00 | 34.92 | 35.41 | 35.41 | 1.40% | 8,725 |
| Jan 26, 2026 | 32.56 | 34.95 | 32.56 | 34.92 | 34.92 | - | 237 |
| Jan 23, 2026 | 35.70 | 35.70 | 35.70 | 34.92 | 34.92 | - | 5 |
| Jan 22, 2026 | 34.98 | 35.00 | 34.90 | 34.92 | 34.92 | 1.48% | 7,654 |
| Jan 21, 2026 | 34.77 | 34.77 | 34.11 | 34.41 | 34.41 | -1.04% | 1,085 |
| Jan 20, 2026 | 34.01 | 35.79 | 33.00 | 34.77 | 34.77 | 1.93% | 3,182 |
| Jan 19, 2026 | 34.05 | 35.95 | 34.00 | 34.11 | 34.11 | 0.18% | 11,593 |
| Jan 16, 2026 | 38.00 | 38.00 | 34.00 | 34.05 | 34.05 | -4.62% | 11,452 |
| Jan 15, 2026 | 36.96 | 36.99 | 34.02 | 35.70 | 35.70 | 5.59% | 2,420 |
| Jan 14, 2026 | 35.21 | 35.21 | 32.55 | 33.81 | 33.81 | -3.40% | 1,832 |
| Jan 13, 2026 | 35.95 | 36.90 | 34.05 | 35.00 | 35.00 | -2.64% | 6,088 |
| Jan 12, 2026 | 41.30 | 41.30 | 34.80 | 35.95 | 35.95 | -6.38% | 42,673 |
| Jan 9, 2026 | 39.97 | 42.00 | 39.97 | 38.40 | 38.40 | - | 123 |
| Jan 8, 2026 | 38.99 | 38.99 | 38.79 | 38.40 | 38.40 | - | 8 |
| Jan 7, 2026 | 41.90 | 41.90 | 38.40 | 38.40 | 38.40 | -1.03% | 1,701 |
| Jan 6, 2026 | 36.30 | 39.00 | 36.25 | 38.80 | 38.80 | -0.51% | 1,240 |
| Jan 5, 2026 | 39.00 | 39.11 | 39.00 | 39.00 | 39.00 | - | 46 |
| Jan 2, 2026 | 40.00 | 40.00 | 39.75 | 39.00 | 39.00 | - | 50 |
| Jan 1, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 3.07% | 520 |
| Dec 31, 2025 | 39.50 | 39.50 | 37.00 | 37.84 | 37.84 | - | 305 |
| Dec 30, 2025 | 38.60 | 39.50 | 36.51 | 37.84 | 37.84 | -4.92% | 1,172 |
| Dec 29, 2025 | 38.50 | 38.50 | 38.50 | 39.80 | 39.80 | - | 3 |
| Dec 23, 2025 | 37.01 | 37.01 | 37.00 | 39.80 | 39.80 | - | 100 |
| Dec 22, 2025 | 37.11 | 39.40 | 37.11 | 39.80 | 39.80 | - | 98 |
| Dec 19, 2025 | 37.01 | 39.98 | 37.01 | 39.80 | 39.80 | 1.09% | 1,468 |
| Dec 18, 2025 | 36.16 | 39.50 | 36.00 | 39.37 | 39.37 | 6.06% | 32,425 |
| Dec 17, 2025 | 37.01 | 38.49 | 37.01 | 37.12 | 37.12 | -2.24% | 1,744 |
| Dec 16, 2025 | 37.80 | 38.99 | 37.60 | 37.97 | 37.97 | 0.98% | 1,400 |
| Dec 15, 2025 | 39.00 | 39.00 | 37.51 | 37.60 | 37.60 | -1.05% | 8,864 |
| Dec 12, 2025 | 39.00 | 39.99 | 37.00 | 38.00 | 38.00 | - | 9,229 |
| Dec 11, 2025 | 37.31 | 39.99 | 36.54 | 38.00 | 38.00 | 1.85% | 7,892 |
| Dec 10, 2025 | 41.59 | 41.59 | 36.50 | 37.31 | 37.31 | -7.99% | 89,805 |
| Dec 9, 2025 | 41.93 | 42.00 | 37.14 | 40.55 | 40.55 | -0.05% | 50,381 |
| Dec 8, 2025 | 40.40 | 42.07 | 38.55 | 40.57 | 40.57 | -1.00% | 2,531 |
| Dec 5, 2025 | 37.56 | 42.00 | 37.56 | 40.98 | 40.98 | - | 149 |
| Dec 4, 2025 | 42.00 | 42.00 | 37.25 | 40.98 | 40.98 | 5.08% | 21,582 |
| Dec 3, 2025 | 38.25 | 42.14 | 38.25 | 39.00 | 39.00 | -7.45% | 2,517 |
| Dec 2, 2025 | 37.26 | 42.89 | 37.26 | 42.14 | 42.14 | 5.35% | 8,962 |
| Dec 1, 2025 | 36.80 | 41.95 | 36.80 | 40.00 | 40.00 | -2.06% | 6,030 |
| Nov 28, 2025 | 39.16 | 43.00 | 36.00 | 40.84 | 40.84 | 4.29% | 1,942 |
| Nov 27, 2025 | 39.20 | 43.90 | 39.15 | 39.16 | 39.16 | -9.98% | 19,906 |
| Nov 26, 2025 | 43.00 | 43.00 | 43.00 | 43.50 | 43.50 | - | 1 |
| Nov 25, 2025 | 44.00 | 44.00 | 42.00 | 43.50 | 43.50 | 3.57% | 5,327 |
| Nov 24, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -3.02% | 1,005 |
| Nov 21, 2025 | 41.04 | 44.99 | 40.10 | 43.31 | 43.31 | -2.52% | 1,280 |
| Nov 20, 2025 | 41.11 | 45.95 | 41.10 | 44.43 | 44.43 | 1.21% | 3,695 |
| Nov 19, 2025 | 44.37 | 44.37 | 43.85 | 43.90 | 43.90 | 5.78% | 2,917 |
| Nov 18, 2025 | 40.55 | 41.50 | 39.10 | 41.50 | 41.50 | -3.47% | 7,567 |
| Nov 17, 2025 | 42.99 | 44.89 | 42.99 | 42.99 | 42.99 | 4.83% | 16,859 |
| Nov 14, 2025 | 38.02 | 43.00 | 38.00 | 41.01 | 41.01 | 3.77% | 9,483 |
| Nov 13, 2025 | 39.30 | 40.00 | 39.00 | 39.52 | 39.52 | 3.97% | 4,227 |
| Nov 12, 2025 | 38.33 | 41.30 | 34.60 | 38.01 | 38.01 | -0.83% | 3,618 |
| Nov 11, 2025 | 38.30 | 41.85 | 38.30 | 38.33 | 38.33 | -8.41% | 2,180 |
| Nov 10, 2025 | 41.90 | 41.90 | 37.75 | 41.85 | 41.85 | 7.50% | 4,032 |
| Nov 7, 2025 | 39.49 | 42.49 | 37.12 | 38.93 | 38.93 | -0.18% | 7,104 |
| Nov 6, 2025 | 40.45 | 40.45 | 39.00 | 39.00 | 39.00 | - | 161 |
| Nov 5, 2025 | 40.42 | 40.42 | 39.00 | 39.00 | 39.00 | -0.46% | 1,223 |
| Nov 4, 2025 | 40.55 | 40.55 | 39.00 | 39.18 | 39.18 | -3.38% | 6,685 |
| Nov 3, 2025 | 40.99 | 43.50 | 40.01 | 40.55 | 40.55 | 1.37% | 28,019 |
| Oct 31, 2025 | 44.00 | 44.00 | 39.00 | 40.00 | 40.00 | -6.98% | 24,810 |
| Oct 30, 2025 | 49.00 | 49.00 | 42.50 | 43.00 | 43.00 | -8.94% | 55,902 |
| Oct 29, 2025 | 46.55 | 48.92 | 46.55 | 47.22 | 47.22 | 6.18% | 83,122 |
| Oct 28, 2025 | 48.00 | 48.95 | 41.55 | 44.47 | 44.47 | -0.22% | 34,585 |
| Oct 27, 2025 | 41.00 | 44.64 | 41.00 | 44.57 | 44.57 | 9.83% | 21,048 |
| Oct 24, 2025 | 40.00 | 42.00 | 40.00 | 40.58 | 40.58 | -2.48% | 6,574 |
| Oct 23, 2025 | 43.00 | 45.50 | 41.51 | 41.61 | 41.61 | -8.55% | 3,548 |
| Oct 22, 2025 | 44.70 | 46.70 | 40.60 | 45.50 | 45.50 | 1.59% | 5,542 |
| Oct 21, 2025 | 40.01 | 45.85 | 40.01 | 44.79 | 44.79 | 4.85% | 7,163 |
| Oct 20, 2025 | 39.50 | 42.95 | 39.50 | 42.72 | 42.72 | 8.51% | 13,806 |
| Oct 17, 2025 | 42.32 | 45.75 | 38.50 | 39.37 | 39.37 | -6.93% | 4,651 |
| Oct 16, 2025 | 43.20 | 43.20 | 41.00 | 42.30 | 42.30 | 3.17% | 524 |
| Oct 15, 2025 | 41.77 | 43.00 | 40.70 | 41.00 | 41.00 | 1.08% | 12,509 |
| Oct 14, 2025 | 41.39 | 42.88 | 39.05 | 40.56 | 40.56 | 3.87% | 11,782 |
| Oct 13, 2025 | 42.92 | 45.89 | 39.00 | 39.05 | 39.05 | -9.02% | 6,739 |
| Oct 10, 2025 | 46.50 | 49.75 | 42.50 | 42.92 | 42.92 | -7.44% | 19,633 |
| Oct 9, 2025 | 48.10 | 52.75 | 43.62 | 46.37 | 46.37 | -3.30% | 108,152 |
| Oct 8, 2025 | 46.50 | 47.95 | 44.11 | 47.95 | 47.95 | 10.00% | 156,845 |
| Oct 7, 2025 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | 9.99% | 21,403 |
| Oct 6, 2025 | 38.96 | 39.63 | 38.96 | 39.63 | 39.63 | 9.99% | 29,641 |
| Oct 3, 2025 | 41.90 | 41.90 | 36.02 | 36.03 | 36.03 | -6.32% | 47,404 |