DSE : OLYMPIC
Olympic Industries PLC. — Price history
Cookies and Crackers · Bangladesh
Last price 134.9 BDT (At close: Oct 29, 2026) · Market cap 26.97B
Latest research: Olympic Industries valuation report: fair value BDT 50.2–96.8 (Oct 2026) · Biscuit volume grew 9.8% but gross margin is stuck near 24%; fair value range BDT 50-97, base 71
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Olympic Industries PLC. (OLYMPIC) closed at 134.9 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 136.5 | 136.7 | 134.7 | 134.9 | 35,537 | -1.10% |
| 2026-10-28 | 134.8 | 137.3 | 134.1 | 136.4 | 28,637 | +1.49% |
| 2026-10-27 | 134 | 138 | 133.8 | 134.4 | 26,675 | +0.30% |
| 2026-10-26 | 135.3 | 137.9 | 133 | 134 | 52,806 | -0.96% |
| 2026-10-25 | 138 | 138.4 | 134.6 | 135.3 | 67,694 | -1.53% |
| 2026-10-19 | 138.6 | 139.4 | 137 | 137.4 | 53,801 | -1.08% |
| 2026-10-17 | 140.5 | 140.5 | 138.4 | 138.9 | 22,703 | -0.64% |
| 2026-10-15 | 139.8 | 140.5 | 138.9 | 139.8 | 27,462 | -0.29% |
| 2026-10-14 | 140.2 | 140.7 | 139 | 140.2 | 15,186 | +0.57% |
| 2026-10-13 | 140 | 141 | 139 | 139.4 | 30,671 | +0.00% |
| 2026-10-12 | 139.4 | 143 | 138.5 | 139.4 | 108,955 | -1.13% |
| 2026-10-11 | 144 | 145.1 | 140.7 | 141 | 64,333 | -1.47% |
| 2026-10-08 | 144 | 146.8 | 142.9 | 143.1 | 39,275 | -1.11% |
| 2026-10-07 | 144.7 | 145.6 | 142 | 144.7 | 56,834 | +1.90% |
| 2026-10-06 | 142 | 143.8 | 142 | 142 | 32,648 | -0.28% |
| 2026-10-05 | 142 | 145.7 | 142 | 142.4 | 22,364 | -0.28% |
| 2026-10-04 | 142.3 | 144.1 | 141 | 142.8 | 39,235 | +0.35% |
| 2026-10-01 | 143.2 | 143.9 | 142 | 142.3 | 43,729 | -0.63% |
| 2026-09-30 | 143.1 | 143.9 | 142.6 | 143.2 | 19,096 | +0.21% |
| 2026-09-29 | 143 | 143.9 | 142.5 | 142.9 | 32,830 | +0.07% |
| 2026-09-28 | 142.4 | 143.3 | 142.4 | 142.8 | 28,756 | +0.28% |
| 2026-09-27 | 144.9 | 144.9 | 142 | 142.4 | 80,858 | -0.77% |
| 2026-09-24 | 144.2 | 145.5 | 143 | 143.5 | 51,369 | -0.07% |
| 2026-09-23 | 144.9 | 144.9 | 143 | 143.6 | 33,589 | +0.14% |
| 2026-09-22 | 143.4 | 145.7 | 143 | 143.4 | 40,135 | -0.97% |
| 2026-09-21 | 144.8 | 145.6 | 144.4 | 144.8 | 22,166 | -0.28% |
| 2026-09-20 | 146.7 | 146.8 | 144.9 | 145.2 | 64,176 | +0.00% |
| 2026-09-17 | 143 | 147 | 142.5 | 145.2 | 39,397 | +1.61% |
| 2026-09-16 | 143 | 143.9 | 142.3 | 142.9 | 21,418 | +0.42% |
| 2026-09-15 | 143.9 | 144.4 | 141.9 | 142.3 | 32,329 | +0.21% |
| 2026-09-14 | 142 | 143.9 | 141.6 | 142 | 24,627 | -0.49% |
| 2026-09-13 | 144.4 | 144.9 | 140.5 | 142.7 | 56,305 | +0.14% |
| 2026-09-10 | 142.5 | 144.6 | 142.2 | 142.5 | 71,642 | -0.70% |
| 2026-09-09 | 145 | 145 | 142.9 | 143.5 | 36,052 | -0.35% |
| 2026-09-08 | 144 | 147.3 | 143.1 | 144 | 38,527 | +0.42% |
| 2026-09-07 | 144 | 144.1 | 142.2 | 143.4 | 63,184 | -0.28% |
| 2026-09-06 | 146.5 | 147.5 | 143.2 | 143.8 | 68,234 | -1.98% |
| 2026-09-03 | 146.7 | 147.9 | 146.2 | 146.7 | 52,666 | +0.00% |
| 2026-09-02 | 146.7 | 148.5 | 146 | 146.7 | 20,640 | -0.20% |
| 2026-09-01 | 147 | 148 | 146.1 | 147 | 12,549 | +1.17% |
| 2026-08-31 | 145.3 | 146.1 | 145 | 145.3 | 33,372 | -0.07% |
| 2026-08-30 | 147 | 147 | 145 | 145.4 | 58,591 | -0.95% |
| 2026-08-27 | 146.8 | 148.8 | 145.2 | 146.8 | 52,415 | +0.82% |
| 2026-08-25 | 147.4 | 147.4 | 143.5 | 145.6 | 34,292 | +0.34% |
| 2026-08-24 | 146.3 | 146.8 | 144.8 | 145.1 | 79,007 | -0.41% |
| 2026-08-23 | 149 | 149 | 145 | 145.7 | 47,503 | -1.22% |
| 2026-08-20 | 147.5 | 150 | 147.3 | 147.5 | 21,770 | +0.27% |
| 2026-08-19 | 147.1 | 148.6 | 146.2 | 147.1 | 57,831 | -0.34% |
| 2026-08-18 | 147.6 | 151 | 147 | 147.6 | 85,214 | -0.81% |
| 2026-08-17 | 149.2 | 150.2 | 148.5 | 148.8 | 47,233 | -0.20% |
| 2026-08-16 | 151.3 | 152.7 | 148.3 | 149.1 | 134,733 | -1.32% |
| 2026-08-13 | 151.1 | 153.5 | 150 | 151.1 | 137,407 | -1.24% |
| 2026-08-12 | 153 | 154.8 | 152.6 | 153 | 92,800 | +0.00% |
| 2026-08-11 | 153 | 154 | 150.6 | 153 | 164,359 | +1.59% |
| 2026-08-10 | 150.6 | 152.2 | 150 | 150.6 | 128,121 | -0.07% |
| 2026-08-09 | 152.5 | 152.5 | 150 | 150.7 | 71,537 | -0.66% |
| 2026-08-06 | 153.7 | 154.3 | 151.2 | 151.7 | 98,219 | -1.11% |
| 2026-08-04 | 153.6 | 154.9 | 153.3 | 153.4 | 69,796 | +0.07% |
| 2026-08-03 | 154 | 155.2 | 152.8 | 153.3 | 66,873 | -0.13% |
| 2026-08-02 | 154 | 155.3 | 153.4 | 153.5 | 45,437 | -0.45% |
| 2026-07-30 | 154.6 | 156 | 153 | 154.2 | 113,662 | -0.26% |
| 2026-07-29 | 154.6 | 157 | 154 | 154.6 | 102,172 | -0.58% |
| 2026-07-28 | 155.5 | 156 | 153.5 | 155.5 | 109,573 | +0.78% |
| 2026-07-27 | 154.3 | 155 | 153.6 | 154.3 | 73,979 | +0.13% |
| 2026-07-26 | 151.5 | 155 | 151.4 | 154.1 | 44,524 | +1.58% |
| 2026-07-23 | 151.7 | 154.5 | 151.1 | 151.7 | 163,134 | -1.94% |
| 2026-07-22 | 154.7 | 157.1 | 154.1 | 154.7 | 128,699 | -1.09% |
| 2026-07-21 | 156.4 | 159 | 156 | 156.4 | 104,348 | -0.19% |
| 2026-07-20 | 156.7 | 157.4 | 155.4 | 156.7 | 87,412 | -0.19% |
| 2026-07-19 | 160.3 | 160.3 | 156.4 | 157 | 183,568 | -1.81% |
| 2026-07-16 | 159.9 | 162 | 159 | 159.9 | 115,127 | -0.68% |
| 2026-07-15 | 161 | 163 | 160 | 161 | 290,858 | +0.06% |
| 2026-07-14 | 160.9 | 161.9 | 160.1 | 160.9 | 194,207 | -0.06% |
| 2026-07-13 | 161 | 162.9 | 160 | 161 | 177,343 | -0.06% |
| 2026-07-12 | 158 | 162 | 157.1 | 161.1 | 277,286 | +2.42% |
| 2026-07-09 | 157.3 | 158.6 | 156.6 | 157.3 | 208,097 | +0.13% |
| 2026-07-08 | 157.1 | 157.5 | 156.4 | 157.1 | 165,005 | +0.26% |
| 2026-07-07 | 156.7 | 157.9 | 156.3 | 156.7 | 254,516 | -0.19% |
| 2026-07-06 | 157 | 158.3 | 156 | 157 | 340,270 | +0.71% |
| 2026-07-05 | 154 | 156.5 | 152.9 | 155.9 | 233,458 | +1.04% |
| 2026-07-02 | 154.3 | 155.4 | 153.1 | 154.3 | 194,580 | -0.45% |
| 2026-06-30 | 155 | 156 | 154.2 | 155 | 254,585 | +0.26% |
| 2026-06-29 | 156 | 156 | 153.9 | 154.6 | 305,139 | -0.32% |
| 2026-06-28 | 154.2 | 155.5 | 153.3 | 155.1 | 237,141 | +0.58% |
| 2026-06-25 | 153 | 155.3 | 152.9 | 154.2 | 438,884 | +0.92% |
| 2026-06-24 | 152.8 | 153.2 | 150.9 | 152.8 | 175,962 | +0.73% |
| 2026-06-23 | 149.1 | 152.4 | 148.1 | 151.7 | 124,976 | +1.34% |
| 2026-06-22 | 149.7 | 152.4 | 149.5 | 149.7 | 192,241 | -0.86% |
| 2026-06-21 | 154.8 | 155 | 150.7 | 151 | 230,816 | -1.63% |
| 2026-06-18 | 153.5 | 154 | 149 | 153.5 | 282,242 | +2.74% |
| 2026-06-17 | 149.4 | 149.9 | 148 | 149.4 | 93,197 | +0.74% |
| 2026-06-16 | 148.3 | 151 | 147.6 | 148.3 | 157,281 | -1.79% |
| 2026-06-15 | 151 | 154.4 | 150 | 151 | 251,437 | -0.59% |
| 2026-06-14 | 147 | 153 | 145.4 | 151.9 | 411,141 | +3.90% |
| 2026-06-11 | 146.2 | 149 | 145.9 | 146.2 | 84,410 | -0.34% |
| 2026-06-10 | 148.2 | 149.7 | 146.1 | 146.7 | 104,138 | -0.95% |
| 2026-06-09 | 148.1 | 149.6 | 146.3 | 148.1 | 84,611 | +0.34% |
| 2026-06-08 | 147.6 | 150.3 | 147.4 | 147.6 | 127,776 | -1.67% |
| 2026-06-07 | 147.1 | 151 | 147.1 | 150.1 | 317,158 | +2.04% |
| 2026-06-04 | 147.1 | 148 | 143.7 | 147.1 | 251,724 | +2.37% |
| 2026-06-03 | 143.7 | 144.3 | 142.1 | 143.7 | 104,117 | +1.20% |
| 2026-06-02 | 142 | 143 | 141 | 142 | 60,535 | +0.07% |
| 2026-06-01 | 143.9 | 143.9 | 141 | 141.9 | 66,362 | -0.77% |
| 2026-05-24 | 143.1 | 143.9 | 142 | 143 | 36,433 | +0.00% |
| 2026-05-23 | 143 | 144.4 | 141.9 | 143 | 62,176 | +0.14% |
| 2026-05-21 | 142.8 | 143 | 140.5 | 142.8 | 26,493 | +2.15% |
| 2026-05-20 | 141.9 | 142.5 | 139.2 | 139.8 | 73,150 | -0.29% |
| 2026-05-19 | 140.2 | 144.8 | 140 | 140.2 | 73,639 | -1.34% |
| 2026-05-18 | 142.1 | 143 | 142 | 142.1 | 61,626 | -0.21% |
| 2026-05-17 | 143 | 143.3 | 142.3 | 142.4 | 57,684 | -0.21% |
| 2026-05-14 | 143 | 144 | 142.5 | 142.7 | 76,749 | -0.28% |
| 2026-05-13 | 143 | 143.9 | 142.9 | 143.1 | 48,418 | +0.07% |
| 2026-05-12 | 143 | 144.6 | 143 | 143 | 44,287 | +0.00% |
| 2026-05-11 | 143 | 144.1 | 143 | 143 | 66,059 | -0.07% |
| 2026-05-10 | 144.9 | 145 | 143 | 143.1 | 67,192 | -0.90% |
| 2026-05-07 | 144.4 | 145.1 | 142.2 | 144.4 | 120,556 | +0.35% |
| 2026-05-06 | 143.9 | 144.8 | 143 | 143.9 | 55,927 | +0.70% |
| 2026-05-05 | 142.9 | 145 | 142.5 | 142.9 | 51,809 | +0.14% |
| 2026-05-04 | 142.7 | 143.9 | 142.1 | 142.7 | 78,976 | -0.07% |
| 2026-05-03 | 142.1 | 143.9 | 141.8 | 142.8 | 56,216 | +0.49% |