Emerald Oil Industries Limited (DSE:EMERALDOIL)
Bangladesh · Delayed Price · Currency is BDT 29.40
+2.10 (7.69%)
At close: Sep 24, 2026
Emerald Oil Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 27.50 | 29.70 | 27.40 | 29.40 | 29.40 | 7.69% | 570,327 |
| Sep 23, 2026 | 26.70 | 27.50 | 26.70 | 27.30 | 27.30 | 1.87% | 129,947 |
| Sep 22, 2026 | 29.30 | 29.30 | 26.60 | 26.80 | 26.80 | 0.37% | 103,378 |
| Sep 21, 2026 | 27.60 | 27.90 | 26.40 | 26.70 | 26.70 | -2.91% | 160,623 |
| Sep 20, 2026 | 27.40 | 28.00 | 26.90 | 27.50 | 27.50 | 1.48% | 167,924 |
| Sep 17, 2026 | 27.30 | 27.50 | 26.80 | 27.10 | 27.10 | -0.73% | 114,840 |
| Sep 16, 2026 | 27.60 | 27.80 | 26.50 | 27.30 | 27.30 | 1.49% | 103,279 |
| Sep 15, 2026 | 25.80 | 27.40 | 25.10 | 26.90 | 26.90 | 6.75% | 144,445 |
| Sep 14, 2026 | 27.00 | 27.00 | 25.00 | 25.20 | 25.20 | -5.26% | 242,506 |
| Sep 13, 2026 | 28.10 | 28.60 | 25.70 | 26.60 | 26.60 | -6.01% | 309,571 |
| Sep 10, 2026 | 28.30 | 29.00 | 28.20 | 28.30 | 28.30 | -1.05% | 96,063 |
| Sep 9, 2026 | 29.00 | 29.00 | 28.50 | 28.60 | 28.60 | -0.69% | 202,798 |
| Sep 8, 2026 | 29.30 | 29.30 | 28.60 | 28.80 | 28.80 | - | 197,276 |
| Sep 7, 2026 | 28.80 | 29.20 | 28.00 | 28.80 | 28.80 | 0.35% | 254,705 |
| Sep 6, 2026 | 29.10 | 29.80 | 28.50 | 28.70 | 28.70 | -1.71% | 268,334 |
| 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 |