Emerald Oil Industries Limited (DSE:EMERALDOIL)
Bangladesh · Delayed Price · Currency is BDT 15.30
-0.20 (-1.29%)
At close: May 6, 2026
Emerald Oil Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 16.70 | 17.40 | 16.50 | 16.70 | 16.70 | -2.34% | 162,922 |
| Mar 4, 2026 | 16.80 | 18.00 | 16.50 | 17.10 | 17.10 | - | 606,364 |
| Mar 3, 2026 | 18.60 | 18.80 | 16.80 | 17.10 | 17.10 | -8.06% | 810,198 |
| Mar 2, 2026 | 17.80 | 19.00 | 17.50 | 18.60 | 18.60 | 5.68% | 898,955 |
| Mar 1, 2026 | 15.70 | 17.90 | 15.00 | 17.60 | 17.60 | 7.98% | 1,388,405 |
| Feb 26, 2026 | 15.00 | 16.30 | 15.00 | 16.30 | 16.30 | 9.40% | 846,109 |
| Feb 25, 2026 | 14.70 | 15.10 | 14.60 | 14.90 | 14.90 | 4.93% | 314,554 |
| Feb 24, 2026 | 14.20 | 15.00 | 14.20 | 14.20 | 14.20 | -2.07% | 137,943 |
| Feb 23, 2026 | 14.50 | 14.80 | 13.90 | 14.50 | 14.50 | 4.32% | 195,487 |
| Feb 22, 2026 | 14.10 | 14.60 | 13.80 | 13.90 | 13.90 | -1.42% | 116,048 |
| Feb 19, 2026 | 15.00 | 15.00 | 14.00 | 14.10 | 14.10 | -2.76% | 83,837 |
| Feb 18, 2026 | 15.00 | 15.00 | 14.50 | 14.50 | 14.50 | -1.36% | 136,360 |
| Feb 17, 2026 | 15.90 | 15.90 | 14.60 | 14.70 | 14.70 | -0.68% | 202,415 |
| Feb 16, 2026 | 15.30 | 15.60 | 14.50 | 14.80 | 14.80 | -3.27% | 272,495 |