Olympic Accessories Limited (DSE:OAL)
Bangladesh · Delayed Price · Currency is BDT 7.20
+0.20 (2.86%)
At close: Sep 3, 2025
Olympic Accessories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 7.40 | 7.40 | 7.10 | 7.20 | 7.20 | - | 165,820 |
| Aug 20, 2025 | 7.20 | 7.40 | 7.10 | 7.20 | 7.20 | 1.41% | 337,001 |
| Aug 19, 2025 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | 1.43% | 359,119 |
| Aug 18, 2025 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | 1.45% | 184,798 |
| Aug 17, 2025 | 7.00 | 7.10 | 6.90 | 6.90 | 6.90 | -1.43% | 276,659 |
| Aug 14, 2025 | 7.10 | 7.20 | 6.90 | 7.00 | 7.00 | - | 306,050 |
| Aug 13, 2025 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | - | 234,455 |
| Aug 12, 2025 | 7.20 | 7.20 | 6.90 | 7.00 | 7.00 | -1.41% | 273,387 |
| Aug 11, 2025 | 7.00 | 7.20 | 7.00 | 7.10 | 7.10 | 1.43% | 155,333 |
| Aug 10, 2025 | 7.30 | 7.30 | 7.00 | 7.00 | 7.00 | -2.78% | 449,197 |
| Aug 7, 2025 | 7.40 | 7.40 | 7.00 | 7.20 | 7.20 | -1.37% | 407,274 |
| Aug 6, 2025 | 7.50 | 7.50 | 7.20 | 7.30 | 7.30 | - | 181,969 |
| Aug 4, 2025 | 7.50 | 7.50 | 7.30 | 7.30 | 7.30 | - | 303,058 |
| Aug 3, 2025 | 7.70 | 7.70 | 7.30 | 7.30 | 7.30 | -2.67% | 468,681 |
| Jul 31, 2025 | 7.80 | 7.80 | 7.50 | 7.50 | 7.50 | -1.32% | 205,718 |
| Jul 30, 2025 | 7.60 | 7.70 | 7.50 | 7.60 | 7.60 | - | 170,983 |
| Jul 29, 2025 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | -1.30% | 33,250 |
| Jul 28, 2025 | 7.70 | 7.80 | 7.60 | 7.70 | 7.70 | 1.32% | 278,781 |
| Jul 27, 2025 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | -1.30% | 347,601 |
| Jul 24, 2025 | 7.70 | 7.90 | 7.70 | 7.70 | 7.70 | - | 114,318 |
| Jul 23, 2025 | 7.90 | 7.90 | 7.60 | 7.70 | 7.70 | -1.28% | 274,369 |
| Jul 22, 2025 | 7.80 | 7.90 | 7.50 | 7.80 | 7.80 | 2.63% | 539,085 |
| Jul 21, 2025 | 7.90 | 7.90 | 7.60 | 7.60 | 7.60 | -2.56% | 433,573 |
| Jul 20, 2025 | 7.90 | 8.20 | 7.80 | 7.80 | 7.80 | -1.27% | 368,108 |
| Jul 17, 2025 | 7.80 | 8.10 | 7.80 | 7.90 | 7.90 | 1.28% | 781,082 |
| Jul 16, 2025 | 7.30 | 7.90 | 7.30 | 7.80 | 7.80 | 8.33% | 1,052,726 |
| Jul 15, 2025 | 7.40 | 7.50 | 7.20 | 7.20 | 7.20 | -1.37% | 302,389 |
| Jul 14, 2025 | 7.50 | 7.50 | 7.30 | 7.30 | 7.30 | - | 152,380 |
| Jul 13, 2025 | 7.50 | 7.50 | 7.20 | 7.30 | 7.30 | -2.67% | 407,345 |
| Jul 10, 2025 | 7.40 | 7.60 | 7.40 | 7.50 | 7.50 | 2.74% | 353,306 |
| Jul 9, 2025 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | - | 161,516 |
| Jul 8, 2025 | 7.20 | 7.40 | 7.20 | 7.30 | 7.30 | -1.35% | 147,782 |
| Jul 7, 2025 | 7.20 | 7.40 | 7.20 | 7.40 | 7.40 | 2.78% | 192,785 |
| Jul 3, 2025 | 7.40 | 7.50 | 7.20 | 7.20 | 7.20 | -1.37% | 227,664 |
| Jul 2, 2025 | 7.30 | 7.40 | 7.20 | 7.30 | 7.30 | - | 235,572 |
| Jun 30, 2025 | 7.50 | 7.50 | 7.20 | 7.30 | 7.30 | -1.35% | 56,561 |
| Jun 29, 2025 | 7.50 | 7.60 | 7.30 | 7.40 | 7.40 | 1.37% | 227,332 |
| Jun 26, 2025 | 7.20 | 7.30 | 7.10 | 7.30 | 7.30 | 2.82% | 290,730 |
| Jun 25, 2025 | 6.90 | 7.20 | 6.80 | 7.10 | 7.10 | 4.41% | 233,975 |
| Jun 24, 2025 | 6.90 | 7.00 | 6.70 | 6.80 | 6.80 | 3.03% | 115,772 |
| Jun 23, 2025 | 7.10 | 7.10 | 6.60 | 6.60 | 6.60 | -4.35% | 177,012 |