Emerald Oil Industries Limited (DSE:EMERALDOIL)
Bangladesh · Delayed Price · Currency is BDT 29.20
+0.20 (0.69%)
At close: Sep 3, 2026
Emerald Oil Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 29.00 | 30.20 | 29.00 | 29.20 | 29.20 | 0.69% | 275,316 |
| Sep 2, 2026 | 29.20 | 29.40 | 28.70 | 29.00 | 29.00 | 0.69% | 149,392 |
| Sep 1, 2026 | 28.80 | 29.50 | 28.60 | 28.80 | 28.80 | 0.70% | 133,872 |
| Aug 31, 2026 | 28.60 | 29.30 | 28.40 | 28.60 | 28.60 | -1.04% | 141,678 |
| Aug 30, 2026 | 30.00 | 30.30 | 28.50 | 28.90 | 28.90 | -2.69% | 231,558 |
| Aug 27, 2026 | 29.70 | 31.00 | 29.60 | 29.70 | 29.70 | -0.34% | 337,506 |
| Aug 25, 2026 | 31.50 | 31.50 | 28.80 | 29.80 | 29.80 | 3.83% | 215,992 |
| Aug 24, 2026 | 28.70 | 31.00 | 28.40 | 28.70 | 28.70 | -4.33% | 532,514 |
| Aug 23, 2026 | 28.10 | 30.70 | 28.10 | 30.00 | 30.00 | 7.14% | 712,170 |
| Aug 20, 2026 | 28.00 | 28.40 | 27.80 | 28.00 | 28.00 | -0.36% | 200,630 |
| Aug 19, 2026 | 28.10 | 28.60 | 27.60 | 28.10 | 28.10 | -1.40% | 156,022 |
| Aug 18, 2026 | 28.90 | 29.00 | 28.20 | 28.50 | 28.50 | - | 183,098 |
| Aug 17, 2026 | 29.00 | 29.20 | 28.30 | 28.50 | 28.50 | -1.38% | 331,500 |
| Aug 16, 2026 | 29.60 | 29.70 | 28.80 | 28.90 | 28.90 | -2.03% | 242,229 |
| Aug 13, 2026 | 29.80 | 29.80 | 29.10 | 29.50 | 29.50 | 1.03% | 243,805 |
| Aug 12, 2026 | 29.20 | 29.90 | 29.10 | 29.20 | 29.20 | -1.35% | 245,553 |
| Aug 11, 2026 | 29.60 | 29.90 | 29.40 | 29.60 | 29.60 | 0.68% | 203,513 |
| Aug 10, 2026 | 29.40 | 30.00 | 29.10 | 29.40 | 29.40 | - | 283,620 |
| Aug 9, 2026 | 29.30 | 30.50 | 29.00 | 29.40 | 29.40 | 1.03% | 495,578 |
| Aug 6, 2026 | 29.70 | 29.70 | 28.70 | 29.10 | 29.10 | -0.68% | 245,610 |
| Aug 4, 2026 | 30.40 | 30.40 | 29.10 | 29.30 | 29.30 | -2.66% | 441,915 |
| Aug 3, 2026 | 30.10 | 31.50 | 29.60 | 30.10 | 30.10 | -0.99% | 560,520 |
| Aug 2, 2026 | 30.30 | 31.80 | 29.80 | 30.40 | 30.40 | 3.75% | 883,654 |
| Jul 30, 2026 | 26.80 | 29.30 | 26.80 | 29.30 | 29.30 | 9.74% | 1,131,919 |
| Jul 29, 2026 | 27.40 | 27.40 | 26.70 | 26.70 | 26.70 | -1.48% | 222,280 |
| Jul 28, 2026 | 27.50 | 27.60 | 26.90 | 27.10 | 27.10 | - | 308,721 |
| Jul 27, 2026 | 27.10 | 27.90 | 27.00 | 27.10 | 27.10 | -0.37% | 336,525 |
| Jul 26, 2026 | 27.70 | 27.90 | 27.10 | 27.20 | 27.20 | -1.81% | 299,940 |
| Jul 23, 2026 | 28.40 | 28.80 | 27.30 | 27.70 | 27.70 | -2.46% | 273,836 |
| Jul 22, 2026 | 28.40 | 29.00 | 28.30 | 28.40 | 28.40 | - | 487,534 |
| Jul 21, 2026 | 28.40 | 28.70 | 28.10 | 28.40 | 28.40 | 0.71% | 411,188 |
| Jul 20, 2026 | 28.20 | 28.40 | 27.30 | 28.20 | 28.20 | 3.30% | 320,222 |
| Jul 19, 2026 | 28.00 | 28.50 | 27.00 | 27.30 | 27.30 | -1.80% | 447,318 |
| Jul 16, 2026 | 28.30 | 29.20 | 27.30 | 27.80 | 27.80 | -1.77% | 877,647 |
| Jul 15, 2026 | 29.50 | 29.60 | 28.10 | 28.30 | 28.30 | -2.75% | 806,399 |
| Jul 14, 2026 | 31.70 | 31.70 | 28.90 | 29.10 | 29.10 | 0.69% | 2,136,455 |
| Jul 13, 2026 | 28.90 | 28.90 | 27.30 | 28.90 | 28.90 | 9.89% | 647,132 |
| Jul 12, 2026 | 30.90 | 31.50 | 26.00 | 26.30 | 26.30 | -8.68% | 2,335,907 |
| Jul 9, 2026 | 28.80 | 28.80 | 27.50 | 28.80 | 28.80 | 9.92% | 814,520 |
| Jul 8, 2026 | 24.40 | 26.20 | 24.40 | 26.20 | 26.20 | 9.62% | 761,796 |
| Jul 7, 2026 | 23.90 | 24.00 | 22.00 | 23.90 | 23.90 | 9.13% | 1,264,321 |
| Jul 6, 2026 | 21.90 | 22.30 | 21.50 | 21.90 | 21.90 | 1.39% | 334,812 |
| Jul 5, 2026 | 21.20 | 21.70 | 21.10 | 21.60 | 21.60 | 2.37% | 191,340 |
| Jul 2, 2026 | 21.80 | 21.80 | 20.90 | 21.10 | 21.10 | -3.21% | 602,966 |
| Jun 30, 2026 | 22.30 | 22.40 | 21.70 | 21.80 | 21.80 | -0.91% | 227,283 |
| Jun 29, 2026 | 22.10 | 22.50 | 21.70 | 22.00 | 22.00 | -0.90% | 173,169 |
| Jun 28, 2026 | 22.80 | 22.90 | 22.00 | 22.20 | 22.20 | -0.89% | 349,808 |
| Jun 25, 2026 | 22.40 | 22.80 | 22.00 | 22.40 | 22.40 | 1.82% | 124,427 |
| Jun 24, 2026 | 22.00 | 22.60 | 21.90 | 22.00 | 22.00 | -0.45% | 114,460 |
| Jun 23, 2026 | 21.80 | 22.70 | 21.70 | 22.10 | 22.10 | 1.38% | 142,307 |