Emerald Oil Industries Limited (DSE:EMERALDOIL)
Bangladesh · Delayed Price · Currency is BDT 13.30
-0.30 (-2.21%)
At close: Jan 21, 2026
Emerald Oil Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 13.40 | 13.40 | 12.70 | 12.90 | 12.90 | -3.01% | 145,018 |
| Jan 21, 2026 | 13.60 | 13.60 | 13.30 | 13.30 | 13.30 | -2.21% | 25,700 |
| Jan 20, 2026 | 13.30 | 13.80 | 13.30 | 13.60 | 13.60 | 2.26% | 136,273 |
| Jan 19, 2026 | 12.00 | 13.50 | 12.00 | 13.30 | 13.30 | 8.13% | 142,501 |
| Jan 18, 2026 | 12.50 | 12.70 | 12.20 | 12.30 | 12.30 | -0.81% | 67,205 |
| Jan 15, 2026 | 12.00 | 12.50 | 12.00 | 12.40 | 12.40 | 1.64% | 36,883 |
| Jan 14, 2026 | 11.50 | 12.50 | 11.50 | 12.20 | 12.20 | 1.67% | 46,119 |
| Jan 13, 2026 | 11.50 | 12.40 | 11.50 | 12.00 | 12.00 | -1.64% | 58,419 |
| Jan 12, 2026 | 12.90 | 12.90 | 12.00 | 12.20 | 12.20 | -3.17% | 242,494 |
| Jan 11, 2026 | 12.80 | 12.80 | 12.50 | 12.60 | 12.60 | -0.79% | 152,581 |
| Jan 8, 2026 | 12.70 | 13.30 | 12.40 | 12.70 | 12.70 | -2.31% | 71,466 |
| Jan 7, 2026 | 13.00 | 13.50 | 11.90 | 13.00 | 13.00 | -1.52% | 152,984 |
| Jan 6, 2026 | 14.20 | 14.30 | 13.00 | 13.20 | 13.20 | -7.69% | 241,299 |
| Jan 5, 2026 | 14.30 | 14.40 | 14.20 | 14.30 | 14.30 | - | 63,071 |
| Jan 4, 2026 | 14.80 | 14.80 | 14.30 | 14.30 | 14.30 | -2.05% | 42,654 |
| Jan 1, 2026 | 14.60 | 14.70 | 14.40 | 14.60 | 14.60 | 1.39% | 28,775 |
| Dec 30, 2025 | 14.20 | 14.60 | 14.20 | 14.40 | 14.40 | - | 27,490 |
| Dec 29, 2025 | 14.70 | 14.70 | 14.20 | 14.40 | 14.40 | -1.37% | 39,815 |
| Dec 28, 2025 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | -0.68% | 67,148 |
| Dec 24, 2025 | 14.70 | 14.80 | 14.50 | 14.70 | 14.70 | 0.68% | 26,177 |
| Dec 23, 2025 | 14.60 | 15.30 | 14.50 | 14.60 | 14.60 | -1.35% | 45,596 |
| Dec 22, 2025 | 15.50 | 15.50 | 14.60 | 14.80 | 14.80 | -0.67% | 46,595 |
| Dec 21, 2025 | 14.00 | 15.10 | 13.20 | 14.90 | 14.90 | 6.43% | 120,909 |
| Dec 18, 2025 | 14.40 | 14.40 | 13.10 | 14.00 | 14.00 | -2.78% | 135,800 |
| Dec 17, 2025 | 14.90 | 14.90 | 14.30 | 14.40 | 14.40 | -0.69% | 114,256 |
| Dec 15, 2025 | 15.40 | 15.40 | 14.40 | 14.50 | 14.50 | -3.33% | 155,123 |
| Dec 14, 2025 | 15.20 | 15.50 | 15.00 | 15.00 | 15.00 | -1.96% | 108,298 |
| Dec 11, 2025 | 15.40 | 15.60 | 15.20 | 15.30 | 15.30 | - | 102,144 |
| Dec 10, 2025 | 15.80 | 15.80 | 15.20 | 15.30 | 15.30 | -0.65% | 136,357 |
| Dec 9, 2025 | 15.00 | 15.80 | 15.00 | 15.40 | 15.40 | 1.99% | 197,901 |
| Dec 8, 2025 | 15.00 | 15.70 | 15.00 | 15.10 | 15.10 | - | 180,107 |
| Dec 7, 2025 | 15.30 | 15.70 | 15.00 | 15.10 | 15.10 | -1.95% | 187,146 |
| Dec 4, 2025 | 16.50 | 16.50 | 15.10 | 15.40 | 15.40 | -5.52% | 189,973 |
| Dec 3, 2025 | 16.60 | 17.70 | 15.80 | 16.30 | 16.30 | 0.62% | 463,915 |
| Dec 2, 2025 | 15.30 | 16.30 | 15.30 | 16.20 | 16.20 | 8.72% | 785,638 |
| Dec 1, 2025 | 14.80 | 15.70 | 14.60 | 14.90 | 14.90 | 0.68% | 141,135 |
| Nov 30, 2025 | 15.20 | 15.30 | 14.70 | 14.80 | 14.80 | -1.99% | 149,359 |
| Nov 27, 2025 | 15.10 | 15.40 | 14.60 | 15.10 | 15.10 | 0.67% | 202,411 |
| Nov 26, 2025 | 15.50 | 15.80 | 14.80 | 15.00 | 15.00 | -1.32% | 173,988 |
| Nov 25, 2025 | 16.30 | 16.30 | 15.00 | 15.20 | 15.20 | -1.94% | 388,251 |
| Nov 24, 2025 | 14.50 | 15.50 | 14.40 | 15.50 | 15.50 | 9.93% | 471,266 |
| Nov 23, 2025 | 14.00 | 14.40 | 13.30 | 14.10 | 14.10 | 0.71% | 82,352 |
| Nov 20, 2025 | 14.00 | 14.90 | 13.90 | 14.00 | 14.00 | 0.72% | 306,790 |
| Nov 19, 2025 | 13.00 | 14.00 | 13.00 | 13.90 | 13.90 | 8.59% | 258,628 |
| Nov 18, 2025 | 12.50 | 12.80 | 12.20 | 12.80 | 12.80 | 9.40% | 225,723 |
| Nov 17, 2025 | 11.30 | 11.70 | 10.40 | 11.70 | 11.70 | 9.35% | 112,002 |
| Nov 16, 2025 | 11.30 | 11.30 | 10.20 | 10.70 | 10.70 | -5.31% | 197,261 |
| Nov 13, 2025 | 12.10 | 12.50 | 11.20 | 11.30 | 11.30 | -8.87% | 177,493 |
| Nov 12, 2025 | 12.40 | 12.70 | 11.80 | 12.40 | 12.40 | 1.64% | 63,286 |
| Nov 11, 2025 | 12.80 | 12.80 | 11.60 | 12.20 | 12.20 | 2.52% | 24,885 |