Olympic Accessories Limited (DSE:OAL)
Bangladesh · Delayed Price · Currency is BDT 5.60
0.00 (0.00%)
At close: Nov 2, 2025
Olympic Accessories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 5.50 | 5.70 | 5.50 | 5.50 | 5.50 | -1.79% | 150,274 |
| Nov 2, 2025 | 5.70 | 5.90 | 5.60 | 5.60 | 5.60 | - | 194,026 |
| Oct 30, 2025 | 5.80 | 6.00 | 5.50 | 5.60 | 5.60 | - | 106,022 |
| Oct 29, 2025 | 5.90 | 5.90 | 5.50 | 5.60 | 5.60 | -1.75% | 346,867 |
| Oct 28, 2025 | 5.60 | 5.80 | 5.60 | 5.70 | 5.70 | - | 288,655 |
| Oct 27, 2025 | 5.70 | 5.80 | 5.70 | 5.70 | 5.70 | - | 153,743 |
| Oct 26, 2025 | 5.90 | 6.00 | 5.70 | 5.70 | 5.70 | -3.39% | 143,107 |
| Oct 23, 2025 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | - | 26,119 |
| Oct 22, 2025 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | - | 33,467 |
| Oct 21, 2025 | 5.80 | 6.20 | 5.70 | 5.90 | 5.90 | - | 292,049 |
| Oct 20, 2025 | 5.60 | 5.90 | 5.60 | 5.90 | 5.90 | 5.36% | 160,122 |
| Oct 19, 2025 | 5.70 | 5.90 | 5.60 | 5.60 | 5.60 | -5.08% | 138,397 |
| Oct 16, 2025 | 5.90 | 6.10 | 5.70 | 5.90 | 5.90 | -1.67% | 218,689 |
| Oct 15, 2025 | 6.30 | 6.40 | 5.90 | 6.00 | 6.00 | -4.76% | 451,245 |
| Oct 14, 2025 | 6.70 | 6.70 | 6.20 | 6.30 | 6.30 | -4.55% | 344,053 |
| Oct 13, 2025 | 6.60 | 6.60 | 6.50 | 6.60 | 6.60 | 1.54% | 29,208 |
| Oct 12, 2025 | 6.50 | 6.70 | 6.50 | 6.50 | 6.50 | - | 136,921 |
| Oct 9, 2025 | 6.60 | 6.70 | 6.50 | 6.50 | 6.50 | -1.52% | 94,687 |
| Oct 8, 2025 | 6.60 | 6.70 | 6.50 | 6.60 | 6.60 | - | 158,243 |
| Oct 7, 2025 | 6.80 | 6.80 | 6.60 | 6.60 | 6.60 | -2.94% | 345,751 |
| Oct 6, 2025 | 6.90 | 7.00 | 6.80 | 6.80 | 6.80 | -2.86% | 175,951 |
| Oct 5, 2025 | 7.00 | 7.00 | 6.90 | 7.00 | 7.00 | 1.45% | 123,709 |
| Sep 30, 2025 | 6.90 | 7.10 | 6.80 | 6.90 | 6.90 | - | 175,399 |
| Sep 29, 2025 | 6.80 | 7.00 | 6.70 | 6.90 | 6.90 | - | 158,416 |
| Sep 28, 2025 | 7.00 | 7.10 | 6.80 | 6.90 | 6.90 | - | 117,609 |
| Sep 25, 2025 | 6.70 | 7.00 | 6.70 | 6.90 | 6.90 | 4.55% | 332,627 |
| Sep 24, 2025 | 6.70 | 6.80 | 6.60 | 6.60 | 6.60 | -1.49% | 315,485 |
| Sep 23, 2025 | 6.80 | 7.00 | 6.60 | 6.70 | 6.70 | -1.47% | 223,042 |
| Sep 22, 2025 | 6.90 | 6.90 | 6.70 | 6.80 | 6.80 | - | 90,121 |
| Sep 21, 2025 | 7.10 | 7.10 | 6.80 | 6.80 | 6.80 | -1.45% | 245,288 |
| Sep 18, 2025 | 7.00 | 7.10 | 6.90 | 6.90 | 6.90 | -1.43% | 279,218 |
| Sep 17, 2025 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | -1.41% | 327,547 |
| Sep 16, 2025 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | - | 112,141 |
| Sep 15, 2025 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | 1.43% | 281,036 |
| Sep 14, 2025 | 7.10 | 7.20 | 7.00 | 7.00 | 7.00 | -1.41% | 334,470 |
| Sep 11, 2025 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | -1.39% | 386,353 |
| Sep 10, 2025 | 7.50 | 7.50 | 7.10 | 7.20 | 7.20 | -2.70% | 240,176 |
| Sep 9, 2025 | 7.30 | 7.80 | 7.20 | 7.40 | 7.40 | 1.37% | 1,557,747 |
| Sep 8, 2025 | 7.10 | 7.50 | 7.10 | 7.30 | 7.30 | 2.82% | 953,652 |
| Sep 7, 2025 | 7.20 | 7.20 | 7.00 | 7.10 | 7.10 | - | 594,980 |
| Sep 4, 2025 | 7.30 | 7.30 | 7.10 | 7.10 | 7.10 | -1.39% | 350,879 |
| Sep 3, 2025 | 7.10 | 7.30 | 7.10 | 7.20 | 7.20 | 2.86% | 411,569 |
| Sep 2, 2025 | 7.20 | 7.20 | 6.90 | 7.00 | 7.00 | -1.41% | 540,440 |
| Sep 1, 2025 | 7.20 | 7.40 | 7.00 | 7.10 | 7.10 | -1.39% | 184,703 |
| Aug 31, 2025 | 7.10 | 7.40 | 7.10 | 7.20 | 7.20 | 2.86% | 659,856 |
| Aug 28, 2025 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | - | 361,535 |
| Aug 27, 2025 | 7.00 | 7.00 | 6.80 | 7.00 | 7.00 | 2.94% | 295,529 |
| Aug 26, 2025 | 6.90 | 6.90 | 6.60 | 6.80 | 6.80 | - | 605,743 |
| Aug 25, 2025 | 7.00 | 7.00 | 6.50 | 6.80 | 6.80 | - | 270,061 |
| Aug 24, 2025 | 7.00 | 7.30 | 6.60 | 6.80 | 6.80 | -5.56% | 757,030 |