Olympic Accessories Limited (DSE:OAL)
Bangladesh · Delayed Price · Currency is BDT 5.30
+0.10 (1.92%)
At close: Nov 4, 2026
Olympic Accessories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5.30 | 5.40 | 5.20 | 5.30 | 5.30 | 1.92% | 74,434 |
| Nov 3, 2026 | 5.30 | 5.30 | 5.10 | 5.20 | 5.20 | - | 65,540 |
| Nov 2, 2026 | 5.50 | 5.50 | 5.20 | 5.20 | 5.20 | -3.70% | 134,900 |
| Nov 1, 2026 | 5.30 | 5.40 | 5.20 | 5.40 | 5.40 | 3.85% | 106,568 |
| Oct 29, 2026 | 5.40 | 5.50 | 5.20 | 5.20 | 5.20 | - | 60,365 |
| Oct 28, 2026 | 5.10 | 5.30 | 5.10 | 5.20 | 5.20 | 1.96% | 44,923 |
| Oct 27, 2026 | 5.30 | 5.40 | 4.70 | 5.10 | 5.10 | -1.92% | 270,967 |
| Oct 26, 2026 | 5.30 | 5.30 | 5.00 | 5.20 | 5.20 | -1.89% | 123,796 |
| Oct 25, 2026 | 5.70 | 5.70 | 5.10 | 5.30 | 5.30 | -5.36% | 122,543 |
| Oct 19, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -1.75% | 30,907 |
| Oct 17, 2026 | 5.50 | 5.80 | 5.50 | 5.70 | 5.70 | 3.64% | 41,082 |
| Oct 15, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | - | 61,301 |
| Oct 14, 2026 | 5.50 | 5.70 | 5.50 | 5.50 | 5.50 | -1.79% | 40,784 |
| Oct 13, 2026 | 5.60 | 5.70 | 5.60 | 5.60 | 5.60 | 1.82% | 88,418 |
| Oct 12, 2026 | 5.70 | 5.90 | 5.40 | 5.50 | 5.50 | -3.51% | 134,503 |
| Oct 11, 2026 | 5.70 | 5.90 | 5.70 | 5.70 | 5.70 | - | 30,393 |
| Oct 8, 2026 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | 1.79% | 98,835 |
| Oct 7, 2026 | 5.60 | 5.70 | 5.60 | 5.60 | 5.60 | - | 64,973 |
| Oct 6, 2026 | 5.60 | 5.80 | 5.60 | 5.60 | 5.60 | -3.45% | 119,998 |
| Oct 5, 2026 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 1.75% | 36,916 |
| Oct 4, 2026 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | -3.39% | 128,025 |
| Oct 1, 2026 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | - | 155,017 |
| Sep 30, 2026 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | -1.67% | 308,463 |
| Sep 29, 2026 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | - | 206,998 |
| Sep 28, 2026 | 6.00 | 6.20 | 6.00 | 6.00 | 6.00 | - | 203,103 |
| Sep 27, 2026 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -3.23% | 220,996 |
| Sep 24, 2026 | 6.20 | 6.30 | 6.20 | 6.20 | 6.20 | - | 59,104 |
| Sep 23, 2026 | 6.20 | 6.40 | 6.10 | 6.20 | 6.20 | - | 85,448 |
| Sep 22, 2026 | 6.40 | 6.40 | 6.10 | 6.20 | 6.20 | -1.59% | 132,402 |
| Sep 21, 2026 | 6.30 | 6.40 | 6.20 | 6.30 | 6.30 | - | 147,926 |
| Sep 20, 2026 | 6.30 | 6.40 | 6.20 | 6.30 | 6.30 | 1.61% | 131,118 |
| Sep 17, 2026 | 6.20 | 6.40 | 5.90 | 6.20 | 6.20 | - | 116,454 |
| Sep 16, 2026 | 6.20 | 6.30 | 6.10 | 6.20 | 6.20 | - | 161,488 |
| Sep 15, 2026 | 6.20 | 6.40 | 6.10 | 6.20 | 6.20 | 1.64% | 90,393 |
| Sep 14, 2026 | 6.20 | 6.30 | 6.10 | 6.10 | 6.10 | -3.17% | 178,360 |
| Sep 13, 2026 | 6.50 | 6.50 | 6.20 | 6.30 | 6.30 | -3.08% | 128,341 |
| Sep 10, 2026 | 6.60 | 6.70 | 6.40 | 6.50 | 6.50 | -1.52% | 168,574 |
| Sep 9, 2026 | 6.60 | 6.70 | 6.50 | 6.60 | 6.60 | -1.49% | 158,678 |
| Sep 8, 2026 | 6.70 | 6.80 | 6.60 | 6.70 | 6.70 | - | 40,757 |
| Sep 7, 2026 | 6.70 | 6.80 | 6.50 | 6.70 | 6.70 | 1.52% | 122,814 |
| Sep 6, 2026 | 6.90 | 6.90 | 6.60 | 6.60 | 6.60 | -2.94% | 104,090 |
| Sep 3, 2026 | 7.00 | 7.10 | 6.80 | 6.80 | 6.80 | -2.86% | 392,602 |
| Sep 2, 2026 | 7.00 | 7.10 | 6.60 | 7.00 | 7.00 | 6.06% | 714,582 |
| Sep 1, 2026 | 6.70 | 6.80 | 6.60 | 6.60 | 6.60 | - | 142,706 |
| Aug 31, 2026 | 6.60 | 6.70 | 6.50 | 6.60 | 6.60 | - | 49,008 |
| Aug 30, 2026 | 6.70 | 6.70 | 6.50 | 6.60 | 6.60 | -1.49% | 105,088 |
| Aug 27, 2026 | 6.60 | 6.80 | 6.60 | 6.70 | 6.70 | 1.52% | 108,607 |
| Aug 25, 2026 | 6.60 | 6.80 | 6.60 | 6.60 | 6.60 | -1.49% | 364,505 |
| Aug 24, 2026 | 6.70 | 6.80 | 6.70 | 6.70 | 6.70 | -1.47% | 455,968 |
| Aug 23, 2026 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | - | 432,700 |