Emerald Oil Industries Limited (DSE:EMERALDOIL)
Bangladesh · Delayed Price · Currency is BDT 21.60
-0.10 (-0.46%)
At close: Jul 31, 2025
Emerald Oil Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 22.20 | 22.20 | 21.50 | 21.60 | 21.60 | -0.46% | 111,388 |
| Jul 30, 2025 | 22.30 | 22.30 | 21.50 | 21.70 | 21.70 | - | 182,374 |
| Jul 29, 2025 | 22.30 | 22.30 | 21.60 | 21.70 | 21.70 | - | 58,089 |
| Jul 28, 2025 | 22.00 | 22.30 | 21.60 | 21.70 | 21.70 | -1.36% | 179,621 |
| Jul 27, 2025 | 22.70 | 22.70 | 22.00 | 22.00 | 22.00 | -1.79% | 210,553 |
| Jul 24, 2025 | 22.70 | 22.70 | 22.40 | 22.40 | 22.40 | -1.32% | 148,748 |
| Jul 23, 2025 | 22.80 | 22.90 | 22.50 | 22.70 | 22.70 | 0.89% | 151,013 |
| Jul 22, 2025 | 22.30 | 22.90 | 22.20 | 22.50 | 22.50 | 0.90% | 152,968 |
| Jul 21, 2025 | 22.90 | 23.00 | 22.20 | 22.30 | 22.30 | -1.76% | 231,150 |
| Jul 20, 2025 | 22.80 | 23.20 | 22.60 | 22.70 | 22.70 | -0.44% | 206,571 |
| Jul 17, 2025 | 23.20 | 23.20 | 22.70 | 22.80 | 22.80 | - | 226,068 |
| Jul 16, 2025 | 23.40 | 23.40 | 22.70 | 22.80 | 22.80 | -0.44% | 224,359 |
| Jul 15, 2025 | 23.30 | 23.30 | 22.70 | 22.90 | 22.90 | -0.43% | 201,588 |
| Jul 14, 2025 | 23.30 | 23.60 | 22.90 | 23.00 | 23.00 | -1.29% | 246,947 |
| Jul 13, 2025 | 22.50 | 23.90 | 22.40 | 23.30 | 23.30 | 4.02% | 787,929 |
| Jul 10, 2025 | 22.20 | 23.10 | 22.00 | 22.40 | 22.40 | 0.90% | 446,172 |
| Jul 9, 2025 | 22.30 | 22.60 | 21.80 | 22.20 | 22.20 | 2.30% | 411,171 |
| Jul 8, 2025 | 21.80 | 21.90 | 21.40 | 21.70 | 21.70 | - | 161,968 |
| Jul 7, 2025 | 22.60 | 22.60 | 21.60 | 21.70 | 21.70 | -1.81% | 249,767 |
| Jul 3, 2025 | 22.80 | 22.80 | 22.00 | 22.10 | 22.10 | -0.90% | 145,871 |
| Jul 2, 2025 | 22.30 | 22.80 | 22.10 | 22.30 | 22.30 | 0.45% | 195,400 |
| Jun 30, 2025 | 22.10 | 22.40 | 22.00 | 22.20 | 22.20 | 0.45% | 86,919 |
| Jun 29, 2025 | 22.00 | 22.80 | 22.00 | 22.10 | 22.10 | - | 130,652 |
| Jun 26, 2025 | 22.50 | 22.60 | 22.00 | 22.10 | 22.10 | - | 164,919 |
| Jun 25, 2025 | 22.90 | 22.90 | 22.00 | 22.10 | 22.10 | -2.21% | 161,052 |
| Jun 24, 2025 | 22.40 | 23.30 | 22.40 | 22.60 | 22.60 | 1.35% | 170,971 |
| Jun 23, 2025 | 21.40 | 22.40 | 21.40 | 22.30 | 22.30 | 4.21% | 60,415 |
| Jun 22, 2025 | 22.00 | 22.00 | 21.30 | 21.40 | 21.40 | -1.83% | 165,234 |
| Jun 19, 2025 | 21.80 | 22.20 | 21.80 | 21.80 | 21.80 | 0.93% | 115,026 |
| Jun 18, 2025 | 22.40 | 22.50 | 21.30 | 21.60 | 21.60 | -3.14% | 187,311 |
| Jun 17, 2025 | 23.00 | 23.20 | 22.20 | 22.30 | 22.30 | -3.88% | 124,402 |
| Jun 16, 2025 | 23.00 | 23.80 | 22.70 | 23.20 | 23.20 | 1.75% | 386,206 |
| Jun 15, 2025 | 21.70 | 23.30 | 21.60 | 22.80 | 22.80 | 3.64% | 226,919 |
| Jun 4, 2025 | 21.40 | 22.10 | 20.40 | 22.00 | 22.00 | 5.77% | 248,746 |
| Jun 3, 2025 | 20.20 | 21.70 | 20.20 | 20.80 | 20.80 | 2.97% | 77,279 |
| Jun 2, 2025 | 20.40 | 20.50 | 19.90 | 20.20 | 20.20 | 0.50% | 62,539 |
| Jun 1, 2025 | 21.00 | 21.00 | 19.70 | 20.10 | 20.10 | - | 53,497 |
| May 29, 2025 | 19.30 | 20.50 | 19.20 | 20.10 | 20.10 | 1.01% | 49,432 |
| May 28, 2025 | 20.70 | 20.90 | 19.70 | 19.90 | 19.90 | -1.49% | 47,003 |
| May 27, 2025 | 20.90 | 20.90 | 19.70 | 20.20 | 20.20 | -0.98% | 45,873 |
| May 26, 2025 | 21.20 | 21.20 | 20.30 | 20.40 | 20.40 | -1.45% | 50,540 |
| May 25, 2025 | 21.30 | 21.30 | 20.60 | 20.70 | 20.70 | 0.49% | 40,208 |
| May 24, 2025 | 21.40 | 21.40 | 20.40 | 20.60 | 20.60 | -3.74% | 57,675 |
| May 22, 2025 | 21.70 | 21.70 | 21.00 | 21.40 | 21.40 | 0.47% | 62,616 |
| May 21, 2025 | 21.90 | 21.90 | 21.10 | 21.30 | 21.30 | -1.39% | 35,410 |
| May 20, 2025 | 21.70 | 21.80 | 21.40 | 21.60 | 21.60 | 1.41% | 73,898 |
| May 19, 2025 | 21.10 | 21.80 | 21.10 | 21.30 | 21.30 | - | 17,405 |
| May 18, 2025 | 21.30 | 21.90 | 21.20 | 21.30 | 21.30 | 0.47% | 61,680 |
| May 15, 2025 | 22.00 | 22.00 | 21.00 | 21.20 | 21.20 | -1.40% | 59,395 |
| May 14, 2025 | 21.30 | 22.00 | 21.30 | 21.50 | 21.50 | 0.94% | 82,258 |