Emerald Oil Industries Limited (DSE:EMERALDOIL)
Bangladesh · Delayed Price · Currency is BDT 15.50
+0.10 (0.65%)
At close: Oct 9, 2025
Emerald Oil Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 15.20 | 15.20 | 14.30 | 14.40 | 14.40 | -0.69% | 132,496 |
| Oct 12, 2025 | 15.80 | 15.80 | 14.40 | 14.50 | 14.50 | -6.45% | 158,676 |
| Oct 9, 2025 | 15.80 | 15.80 | 15.30 | 15.50 | 15.50 | 0.65% | 34,429 |
| Oct 8, 2025 | 16.00 | 16.00 | 15.30 | 15.40 | 15.40 | -3.14% | 166,091 |
| Oct 7, 2025 | 16.10 | 16.50 | 15.80 | 15.90 | 15.90 | -2.45% | 129,836 |
| Oct 6, 2025 | 16.50 | 16.70 | 16.30 | 16.30 | 16.30 | -1.21% | 87,653 |
| Oct 5, 2025 | 16.70 | 17.10 | 16.40 | 16.50 | 16.50 | -1.79% | 131,083 |
| Sep 30, 2025 | 16.60 | 17.50 | 16.30 | 16.80 | 16.80 | 0.60% | 170,967 |
| Sep 29, 2025 | 17.00 | 17.00 | 16.20 | 16.70 | 16.70 | -2.91% | 180,747 |
| Sep 28, 2025 | 17.80 | 17.80 | 16.80 | 17.20 | 17.20 | 1.18% | 346,263 |
| Sep 25, 2025 | 16.00 | 17.00 | 15.90 | 17.00 | 17.00 | 9.68% | 466,513 |
| Sep 24, 2025 | 16.70 | 16.80 | 15.30 | 15.50 | 15.50 | -8.28% | 936,916 |
| Sep 23, 2025 | 17.80 | 17.80 | 16.50 | 16.90 | 16.90 | -6.11% | 395,509 |
| Sep 22, 2025 | 18.00 | 18.10 | 17.80 | 18.00 | 18.00 | - | 121,777 |
| Sep 21, 2025 | 18.40 | 18.40 | 17.90 | 18.00 | 18.00 | -1.10% | 119,542 |
| Sep 18, 2025 | 18.20 | 18.50 | 18.00 | 18.20 | 18.20 | - | 152,793 |
| Sep 17, 2025 | 18.50 | 18.50 | 18.00 | 18.20 | 18.20 | -1.09% | 171,130 |
| Sep 16, 2025 | 18.90 | 18.90 | 18.20 | 18.40 | 18.40 | - | 161,985 |
| Sep 15, 2025 | 19.30 | 19.30 | 18.20 | 18.40 | 18.40 | -0.54% | 109,799 |
| Sep 14, 2025 | 19.20 | 19.20 | 18.40 | 18.50 | 18.50 | -2.12% | 176,593 |
| Sep 11, 2025 | 19.30 | 19.30 | 18.50 | 18.90 | 18.90 | 1.07% | 114,250 |
| Sep 10, 2025 | 19.40 | 19.60 | 18.60 | 18.70 | 18.70 | -3.11% | 223,523 |
| Sep 9, 2025 | 19.90 | 19.90 | 19.20 | 19.30 | 19.30 | -1.53% | 185,830 |
| Sep 8, 2025 | 19.70 | 20.30 | 19.50 | 19.60 | 19.60 | -0.51% | 410,959 |
| Sep 7, 2025 | 19.90 | 20.30 | 19.50 | 19.70 | 19.70 | -1.01% | 259,132 |
| Sep 4, 2025 | 20.70 | 20.70 | 19.80 | 19.90 | 19.90 | -1.00% | 253,130 |
| Sep 3, 2025 | 19.40 | 20.50 | 19.30 | 20.10 | 20.10 | 4.69% | 443,475 |
| Sep 2, 2025 | 19.30 | 19.40 | 19.10 | 19.20 | 19.20 | -0.52% | 229,606 |
| Sep 1, 2025 | 19.50 | 19.70 | 19.30 | 19.30 | 19.30 | - | 306,563 |
| Aug 31, 2025 | 19.20 | 19.40 | 19.00 | 19.30 | 19.30 | 2.66% | 379,730 |
| Aug 28, 2025 | 19.00 | 19.20 | 18.40 | 18.80 | 18.80 | 2.73% | 300,745 |
| Aug 27, 2025 | 18.80 | 19.40 | 18.00 | 18.30 | 18.30 | -1.08% | 260,379 |
| Aug 26, 2025 | 19.30 | 19.50 | 17.90 | 18.50 | 18.50 | -3.65% | 685,748 |
| Aug 25, 2025 | 19.30 | 19.50 | 18.50 | 19.20 | 19.20 | 1.05% | 325,901 |
| Aug 24, 2025 | 20.70 | 20.90 | 18.90 | 19.00 | 19.00 | -9.52% | 992,906 |
| Aug 21, 2025 | 21.00 | 21.50 | 20.80 | 21.00 | 21.00 | -0.47% | 232,249 |
| Aug 20, 2025 | 21.70 | 22.00 | 21.00 | 21.10 | 21.10 | -2.31% | 291,597 |
| Aug 19, 2025 | 20.90 | 21.70 | 20.80 | 21.60 | 21.60 | 4.35% | 392,202 |
| Aug 18, 2025 | 21.00 | 21.00 | 20.50 | 20.70 | 20.70 | 0.49% | 305,839 |
| Aug 17, 2025 | 20.90 | 20.90 | 20.60 | 20.60 | 20.60 | -0.48% | 203,251 |
| Aug 14, 2025 | 20.80 | 21.20 | 20.60 | 20.70 | 20.70 | -0.48% | 129,832 |
| Aug 13, 2025 | 21.50 | 21.50 | 20.70 | 20.80 | 20.80 | -0.95% | 96,642 |
| Aug 12, 2025 | 21.00 | 21.40 | 20.90 | 21.00 | 21.00 | 0.96% | 153,061 |
| Aug 11, 2025 | 21.00 | 21.00 | 20.60 | 20.80 | 20.80 | 0.97% | 125,783 |
| Aug 10, 2025 | 21.10 | 21.10 | 20.50 | 20.60 | 20.60 | -0.96% | 137,058 |
| Aug 7, 2025 | 21.60 | 21.60 | 20.80 | 20.80 | 20.80 | - | 127,251 |
| Aug 6, 2025 | 21.10 | 21.70 | 20.70 | 20.80 | 20.80 | -1.42% | 174,793 |
| Aug 4, 2025 | 21.50 | 21.60 | 20.90 | 21.10 | 21.10 | -0.94% | 213,779 |
| Aug 3, 2025 | 22.00 | 22.00 | 21.10 | 21.30 | 21.30 | -1.39% | 173,240 |
| Jul 31, 2025 | 22.20 | 22.20 | 21.50 | 21.60 | 21.60 | -0.46% | 111,388 |