Emerald Oil Industries Limited (DSE:EMERALDOIL)
Bangladesh · Delayed Price · Currency is BDT 20.10
+0.90 (4.69%)
At close: Sep 3, 2025
Emerald Oil Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |