Olympic Accessories Limited (DSE:OAL)
Bangladesh · Delayed Price · Currency is BDT 6.80
-0.20 (-2.86%)
At close: Sep 3, 2026
Olympic Accessories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | - | 145,934 |
| Aug 19, 2026 | 6.90 | 7.00 | 6.80 | 6.80 | 6.80 | -1.45% | 413,953 |
| Aug 18, 2026 | 7.00 | 7.10 | 6.90 | 6.90 | 6.90 | - | 267,308 |
| Aug 17, 2026 | 7.20 | 7.30 | 6.90 | 6.90 | 6.90 | -2.82% | 576,706 |
| Aug 16, 2026 | 7.00 | 7.20 | 6.90 | 7.10 | 7.10 | 2.90% | 870,655 |
| Aug 13, 2026 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | - | 308,659 |
| Aug 12, 2026 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | 1.47% | 376,746 |
| Aug 11, 2026 | 6.80 | 7.00 | 6.80 | 6.80 | 6.80 | -1.45% | 340,892 |
| Aug 10, 2026 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | - | 257,617 |
| Aug 9, 2026 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | -1.43% | 207,910 |
| Aug 6, 2026 | 7.20 | 7.40 | 6.90 | 7.00 | 7.00 | -2.78% | 675,158 |
| Aug 4, 2026 | 7.20 | 7.30 | 7.10 | 7.20 | 7.20 | 1.41% | 664,685 |
| Aug 3, 2026 | 7.10 | 7.30 | 6.90 | 7.10 | 7.10 | 4.41% | 1,384,409 |
| Aug 2, 2026 | 6.70 | 6.90 | 6.70 | 6.80 | 6.80 | 1.49% | 196,757 |
| Jul 30, 2026 | 6.90 | 6.90 | 6.60 | 6.70 | 6.70 | -1.47% | 375,128 |
| Jul 29, 2026 | 6.80 | 7.00 | 6.80 | 6.80 | 6.80 | - | 283,088 |
| Jul 28, 2026 | 6.70 | 6.90 | 6.60 | 6.80 | 6.80 | 3.03% | 349,356 |
| Jul 27, 2026 | 6.50 | 6.70 | 6.50 | 6.60 | 6.60 | 1.54% | 195,942 |
| Jul 26, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -1.52% | 195,415 |
| Jul 23, 2026 | 6.60 | 6.70 | 6.50 | 6.60 | 6.60 | -1.49% | 233,425 |
| Jul 22, 2026 | 6.70 | 6.80 | 6.60 | 6.70 | 6.70 | 1.52% | 170,718 |
| Jul 21, 2026 | 6.60 | 6.80 | 6.60 | 6.60 | 6.60 | - | 198,160 |
| Jul 20, 2026 | 6.60 | 6.80 | 6.50 | 6.60 | 6.60 | -1.49% | 242,927 |
| Jul 19, 2026 | 6.70 | 6.80 | 6.60 | 6.70 | 6.70 | - | 145,771 |
| Jul 16, 2026 | 6.90 | 7.00 | 6.70 | 6.70 | 6.70 | -1.47% | 281,195 |
| Jul 15, 2026 | 6.80 | 6.90 | 6.70 | 6.80 | 6.80 | 1.49% | 515,809 |
| Jul 14, 2026 | 6.60 | 6.80 | 6.60 | 6.70 | 6.70 | 1.52% | 265,427 |
| Jul 13, 2026 | 6.80 | 6.80 | 6.60 | 6.60 | 6.60 | - | 520,264 |
| Jul 12, 2026 | 6.90 | 6.90 | 6.60 | 6.60 | 6.60 | -2.94% | 446,976 |
| Jul 9, 2026 | 6.80 | 6.90 | 6.70 | 6.80 | 6.80 | 1.49% | 312,134 |
| Jul 8, 2026 | 6.90 | 7.00 | 6.60 | 6.70 | 6.70 | -2.90% | 624,454 |
| Jul 7, 2026 | 6.90 | 7.10 | 6.80 | 6.90 | 6.90 | - | 373,699 |
| Jul 6, 2026 | 7.00 | 7.00 | 6.80 | 6.90 | 6.90 | 1.47% | 505,247 |
| Jul 5, 2026 | 7.00 | 7.00 | 6.70 | 6.80 | 6.80 | -1.45% | 324,434 |
| Jul 2, 2026 | 7.10 | 7.10 | 6.80 | 6.90 | 6.90 | -1.43% | 390,810 |
| Jun 30, 2026 | 7.20 | 7.20 | 6.90 | 7.00 | 7.00 | -1.41% | 750,304 |
| Jun 29, 2026 | 7.20 | 7.40 | 7.00 | 7.10 | 7.10 | - | 919,637 |
| Jun 28, 2026 | 6.80 | 7.20 | 6.70 | 7.10 | 7.10 | 5.97% | 2,226,038 |
| Jun 25, 2026 | 6.70 | 6.70 | 6.50 | 6.70 | 6.70 | 4.69% | 366,025 |
| Jun 24, 2026 | 6.40 | 6.50 | 6.30 | 6.40 | 6.40 | 1.59% | 194,669 |
| Jun 23, 2026 | 6.30 | 6.50 | 6.20 | 6.30 | 6.30 | - | 422,367 |