OLSM share price history Olympia Spinning and Weaving Mills Limited
Olympia Spinning and Weaving Mills Limited (OLSM) has 295 daily sessions on file, from 16 Sep 2016 to 9 Jan 2018. The last close was Rs 11.97. The table below gives each month, then the last 60 sessions; the CSV holds every day.
At a glance
- First session on file
- 16 Sep 2016close Rs 5.49
- Last session
- 9 Jan 2018close Rs 11.97
- Sessions on file
- 29517 months
- Highest close
- Rs 21.194 Aug 2017
- Lowest close
- Rs 4.7213 Oct 2016
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 9 Jan 2018.
Month-end closes
OLSM month-end close
Month by month
| Month | Last close (Rs) | Highest close (Rs) | Lowest close (Rs) | Shares traded | Sessions |
|---|---|---|---|---|---|
| Jan 2018 | 11.97 | 11.97 | 11.20 | 10,000 | 7 |
| Dec 2017 | 12.30 | 14.59 | 11.07 | 15,500 | 12 |
| Nov 2017 | 13.84 | 15.00 | 13.84 | 30,000 | 15 |
| Oct 2017 | 13.95 | 17.69 | 12.98 | 93,000 | 19 |
| Sep 2017 | 16.91 | 18.72 | 15.50 | 388,500 | 18 |
| Aug 2017 | 16.40 | 21.19 | 15.19 | 747,500 | 22 |
| Jul 2017 | 17.19 | 18.87 | 13.64 | 526,500 | 21 |
| Jun 2017 | 19.17 | 20.74 | 13.77 | 1,129,500 | 18 |
| May 2017 | 15.73 | 18.22 | 8.40 | 1,165,500 | 21 |
| Apr 2017 | 9.50 | 9.50 | 7.20 | 141,500 | 19 |
| Mar 2017 | 8.30 | 9.50 | 8.00 | 167,000 | 21 |
| Feb 2017 | 9.99 | 13.10 | 9.43 | 1,182,000 | 20 |
| Jan 2017 | 9.41 | 14.88 | 9.41 | 2,230,500 | 22 |
| Dec 2016 | 10.70 | 10.70 | 5.06 | 2,699,500 | 19 |
| Nov 2016 | 5.77 | 6.45 | 5.40 | 521,500 | 19 |
| Oct 2016 | 5.33 | 5.33 | 4.72 | 236,500 | 14 |
| Sep 2016 | 4.88 | 5.85 | 4.88 | 76,000 | 8 |
The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 9 Jan 2018.
The last 60 sessions
| Date | Close (Rs) | Change on the session before | Shares traded |
|---|---|---|---|
| 9 Jan 2018 | 11.97 | +6.88% | 5,500 |
| 8 Jan 2018 | 11.20 | -5.00% | 1,000 |
| 5 Jan 2018 | 11.79 | 0.00% | 500 |
| 4 Jan 2018 | 11.79 | -0.59% | 500 |
| 3 Jan 2018 | 11.86 | -0.75% | 0 |
| 2 Jan 2018 | 11.95 | 0.00% | 500 |
| 1 Jan 2018 | 11.95 | -2.85% | 2,000 |
| 29 Dec 2017 | 12.30 | +8.85% | 500 |
| 27 Dec 2017 | 11.30 | +2.08% | 2,500 |
| 22 Dec 2017 | 11.07 | -7.83% | 2,000 |
| 19 Dec 2017 | 12.01 | -7.62% | 500 |
| 15 Dec 2017 | 13.00 | +4.08% | 500 |
| 14 Dec 2017 | 12.49 | 0.00% | 2,000 |
| 13 Dec 2017 | 12.49 | +4.08% | 500 |
| 12 Dec 2017 | 12.00 | -7.69% | 2,500 |
| 11 Dec 2017 | 13.00 | -7.08% | 3,000 |
| 6 Dec 2017 | 13.99 | +2.87% | 500 |
| 5 Dec 2017 | 13.60 | -6.79% | 500 |
| 4 Dec 2017 | 14.59 | +5.42% | 500 |
| 28 Nov 2017 | 13.84 | -6.74% | 1,000 |
| 24 Nov 2017 | 14.84 | +6.61% | 500 |
| 23 Nov 2017 | 13.92 | -6.70% | 1,000 |
| 22 Nov 2017 | 14.92 | +6.19% | 1,000 |
| 21 Nov 2017 | 14.05 | 0.00% | 1,000 |
| 17 Nov 2017 | 14.05 | 0.00% | 1,000 |
| 16 Nov 2017 | 14.05 | 0.00% | 1,000 |
| 15 Nov 2017 | 14.05 | -6.15% | 3,500 |
| 14 Nov 2017 | 14.97 | -0.20% | 2,500 |
| 13 Nov 2017 | 15.00 | +3.38% | 1,500 |
| 10 Nov 2017 | 14.51 | 0.00% | 1,000 |
| 9 Nov 2017 | 14.51 | +2.47% | 5,500 |
| 7 Nov 2017 | 14.16 | -4.32% | 7,000 |
| 6 Nov 2017 | 14.80 | -0.54% | 1,500 |
| 3 Nov 2017 | 14.88 | +6.67% | 1,000 |
| 31 Oct 2017 | 13.95 | -6.69% | 3,500 |
| 30 Oct 2017 | 14.95 | -6.21% | 2,000 |
| 27 Oct 2017 | 15.94 | +6.13% | 3,500 |
| 26 Oct 2017 | 15.02 | +7.13% | 3,000 |
| 25 Oct 2017 | 14.02 | +7.68% | 1,500 |
| 23 Oct 2017 | 13.02 | -6.33% | 2,000 |
| 20 Oct 2017 | 13.90 | +5.06% | 2,000 |
| 19 Oct 2017 | 13.23 | +1.93% | 11,500 |
| 17 Oct 2017 | 12.98 | -2.84% | 5,000 |
| 16 Oct 2017 | 13.36 | -3.19% | 4,500 |
| 13 Oct 2017 | 13.80 | -4.17% | 1,500 |
| 12 Oct 2017 | 14.40 | -6.49% | 4,500 |
| 10 Oct 2017 | 15.40 | -3.51% | 4,500 |
| 9 Oct 2017 | 15.96 | -5.62% | 16,000 |
| 6 Oct 2017 | 16.91 | +6.29% | 7,500 |
| 5 Oct 2017 | 15.91 | -4.62% | 1,000 |
| 4 Oct 2017 | 16.68 | -0.77% | 9,000 |
| 3 Oct 2017 | 16.81 | -4.97% | 9,500 |
| 2 Oct 2017 | 17.69 | +4.61% | 1,000 |
| 29 Sep 2017 | 16.91 | -3.65% | 8,000 |
| 28 Sep 2017 | 17.55 | -5.14% | 4,000 |
| 27 Sep 2017 | 18.50 | -0.59% | 4,500 |
| 26 Sep 2017 | 18.61 | -0.59% | 153,500 |
| 25 Sep 2017 | 18.72 | +5.29% | 11,000 |
| 22 Sep 2017 | 17.78 | +4.83% | 96,500 |
| 21 Sep 2017 | 16.96 | +0.65% | 6,000 |
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 9 Jan 2018.
Download every daily close
Columns: date, open, high, low, close_adjusted, volume. One row for each of the 295 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.
More on OLSM
- OLSM share price and overview
- Textile Spinning sector
- PRET history · Premium Textile Mills Limited
- RAVT history · Ravi Textile Mills Limited
- RCML history · Reliance Cotton Spinning Mills Limited
- JKSM history · J.K. Spinning Mills Limited
- DSML history · Dar-es-Salaam Textile Mills Limited
- GADT history · Gadoon Textile Mills Limited
Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .