Emerald Oil Industries Limited (DSE:EMERALDOIL)
Bangladesh · Delayed Price · Currency is BDT 19.30
+0.80 (4.32%)
At close: May 24, 2026
Emerald Oil Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 19.00 | 20.20 | 19.00 | 19.30 | 19.30 | 4.32% | 1,260,632 |
| May 23, 2026 | 16.90 | 18.50 | 16.90 | 18.50 | 18.50 | 9.47% | 1,254,817 |
| May 21, 2026 | 16.90 | 17.00 | 16.70 | 16.90 | 16.90 | 1.81% | 69,146 |
| May 20, 2026 | 16.60 | 17.00 | 16.60 | 16.60 | 16.60 | -1.19% | 176,806 |
| May 19, 2026 | 16.70 | 16.90 | 16.20 | 16.80 | 16.80 | 0.60% | 150,113 |
| May 18, 2026 | 17.00 | 17.20 | 16.60 | 16.70 | 16.70 | -1.76% | 301,097 |
| May 17, 2026 | 15.80 | 17.80 | 15.80 | 17.00 | 17.00 | 4.29% | 607,379 |
| May 14, 2026 | 16.50 | 16.50 | 16.10 | 16.30 | 16.30 | -1.21% | 328,175 |
| May 13, 2026 | 16.50 | 17.50 | 16.40 | 16.50 | 16.50 | -0.60% | 325,979 |
| May 12, 2026 | 16.60 | 16.70 | 15.30 | 16.60 | 16.60 | 7.79% | 914,386 |
| May 11, 2026 | 15.40 | 16.20 | 14.50 | 15.40 | 15.40 | 4.05% | 269,526 |
| May 10, 2026 | 15.10 | 15.10 | 14.70 | 14.80 | 14.80 | -1.99% | 91,106 |
| May 7, 2026 | 15.60 | 15.60 | 15.00 | 15.10 | 15.10 | -1.31% | 40,631 |
| May 6, 2026 | 16.00 | 16.20 | 15.10 | 15.30 | 15.30 | -1.29% | 147,710 |
| May 5, 2026 | 14.40 | 15.50 | 14.40 | 15.50 | 15.50 | 9.93% | 268,253 |
| May 4, 2026 | 14.30 | 14.30 | 13.90 | 14.10 | 14.10 | 1.44% | 42,844 |
| May 3, 2026 | 14.30 | 14.30 | 13.80 | 13.90 | 13.90 | -0.71% | 50,019 |
| Apr 30, 2026 | 14.00 | 14.30 | 13.40 | 14.00 | 14.00 | -1.41% | 170,419 |
| Apr 29, 2026 | 14.20 | 14.50 | 14.10 | 14.20 | 14.20 | -0.70% | 71,713 |
| Apr 28, 2026 | 14.30 | 14.90 | 14.20 | 14.30 | 14.30 | -3.38% | 138,422 |
| Apr 27, 2026 | 15.00 | 15.00 | 14.60 | 14.80 | 14.80 | - | 51,893 |
| Apr 26, 2026 | 14.90 | 15.20 | 14.80 | 14.80 | 14.80 | -0.67% | 73,628 |
| Apr 23, 2026 | 14.90 | 15.30 | 14.80 | 14.90 | 14.90 | 0.68% | 85,761 |
| Apr 22, 2026 | 15.30 | 15.30 | 14.80 | 14.80 | 14.80 | -1.33% | 134,867 |
| Apr 21, 2026 | 15.40 | 15.40 | 14.90 | 15.00 | 15.00 | -1.32% | 212,154 |
| Apr 20, 2026 | 15.30 | 15.60 | 15.00 | 15.20 | 15.20 | -0.65% | 226,291 |
| Apr 19, 2026 | 15.80 | 15.90 | 15.20 | 15.30 | 15.30 | -2.55% | 96,707 |
| Apr 16, 2026 | 16.30 | 16.30 | 15.70 | 15.70 | 15.70 | -1.26% | 141,223 |
| Apr 15, 2026 | 15.70 | 16.20 | 15.30 | 15.90 | 15.90 | 3.92% | 134,034 |
| Apr 13, 2026 | 15.30 | 15.70 | 15.20 | 15.30 | 15.30 | 1.32% | 87,096 |
| Apr 12, 2026 | 15.30 | 15.40 | 15.00 | 15.10 | 15.10 | -1.31% | 147,011 |
| Apr 9, 2026 | 15.50 | 15.80 | 15.20 | 15.30 | 15.30 | -1.29% | 111,588 |
| Apr 8, 2026 | 15.50 | 16.20 | 15.40 | 15.50 | 15.50 | 3.33% | 266,786 |
| Apr 7, 2026 | 15.00 | 15.40 | 15.00 | 15.00 | 15.00 | 0.67% | 124,132 |
| Apr 6, 2026 | 15.50 | 15.50 | 14.80 | 14.90 | 14.90 | -1.97% | 86,290 |
| Apr 5, 2026 | 15.70 | 15.80 | 15.00 | 15.20 | 15.20 | -4.40% | 118,706 |
| Apr 2, 2026 | 15.90 | 16.60 | 15.80 | 15.90 | 15.90 | -3.05% | 172,523 |
| Apr 1, 2026 | 16.60 | 16.90 | 16.20 | 16.40 | 16.40 | -0.61% | 277,907 |
| Mar 31, 2026 | 16.40 | 16.50 | 15.80 | 16.50 | 16.50 | 3.77% | 325,079 |
| Mar 30, 2026 | 16.20 | 16.40 | 15.80 | 15.90 | 15.90 | 0.63% | 206,237 |
| Mar 29, 2026 | 16.70 | 16.70 | 15.70 | 15.80 | 15.80 | -3.07% | 409,560 |
| Mar 25, 2026 | 16.30 | 16.70 | 16.00 | 16.30 | 16.30 | - | 238,319 |
| Mar 24, 2026 | 16.30 | 17.40 | 16.20 | 16.30 | 16.30 | -0.61% | 135,978 |
| Mar 16, 2026 | 17.40 | 17.50 | 16.20 | 16.40 | 16.40 | -4.65% | 315,196 |
| Mar 15, 2026 | 17.70 | 17.70 | 17.10 | 17.20 | 17.20 | -0.58% | 151,886 |
| Mar 12, 2026 | 17.20 | 17.60 | 17.00 | 17.30 | 17.30 | 1.76% | 237,773 |
| Mar 11, 2026 | 16.20 | 17.20 | 16.00 | 17.00 | 17.00 | 3.66% | 175,906 |
| Mar 10, 2026 | 16.50 | 16.80 | 16.20 | 16.40 | 16.40 | 1.23% | 164,171 |
| Mar 9, 2026 | 16.20 | 16.60 | 15.50 | 16.20 | 16.20 | 3.85% | 143,102 |
| Mar 8, 2026 | 16.30 | 16.70 | 15.50 | 15.60 | 15.60 | -6.59% | 222,247 |