Emerald Oil Industries Limited (DSE:EMERALDOIL)
Bangladesh · Delayed Price · Currency is BDT 27.70
-0.70 (-2.46%)
At close: Jul 23, 2026
Emerald Oil Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 22.80 | 23.00 | 21.60 | 21.80 | 21.80 | -3.54% | 216,825 |
| Jun 21, 2026 | 23.00 | 23.30 | 22.40 | 22.60 | 22.60 | -1.74% | 317,165 |
| Jun 18, 2026 | 23.00 | 23.20 | 22.20 | 23.00 | 23.00 | -0.86% | 353,541 |
| Jun 17, 2026 | 23.20 | 24.20 | 23.00 | 23.20 | 23.20 | -2.11% | 451,795 |
| Jun 16, 2026 | 23.90 | 24.90 | 23.50 | 23.70 | 23.70 | 0.42% | 709,126 |
| Jun 15, 2026 | 22.00 | 23.60 | 21.70 | 23.60 | 23.60 | 9.77% | 838,095 |
| Jun 14, 2026 | 22.00 | 22.70 | 21.40 | 21.50 | 21.50 | -2.27% | 458,023 |
| Jun 11, 2026 | 22.00 | 23.70 | 21.80 | 22.00 | 22.00 | -3.93% | 573,695 |
| Jun 10, 2026 | 23.70 | 24.20 | 22.50 | 22.90 | 22.90 | -3.38% | 627,324 |
| Jun 9, 2026 | 23.70 | 25.00 | 23.10 | 23.70 | 23.70 | -3.27% | 612,387 |
| Jun 8, 2026 | 24.50 | 24.80 | 23.00 | 24.50 | 24.50 | 2.94% | 825,380 |
| Jun 7, 2026 | 25.50 | 27.00 | 23.70 | 23.80 | 23.80 | -4.03% | 1,872,605 |
| Jun 4, 2026 | 22.60 | 24.80 | 22.60 | 24.80 | 24.80 | 9.73% | 1,888,153 |
| Jun 3, 2026 | 20.90 | 22.70 | 20.90 | 22.60 | 22.60 | 9.18% | 1,263,471 |
| Jun 2, 2026 | 21.20 | 23.10 | 20.50 | 20.70 | 20.70 | -2.36% | 1,362,046 |
| Jun 1, 2026 | 19.40 | 21.20 | 19.40 | 21.20 | 21.20 | 9.84% | 1,200,048 |
| 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 |