Olympic Accessories Limited (DSE:OAL)
Bangladesh · Delayed Price · Currency is BDT 6.10
+0.20 (3.39%)
At close: May 24, 2026
Olympic Accessories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 6.10 | 6.20 | 5.90 | 6.10 | 6.10 | 3.39% | 400,741 |
| May 23, 2026 | 5.90 | 6.10 | 5.80 | 5.90 | 5.90 | 1.72% | 220,712 |
| May 21, 2026 | 5.90 | 6.00 | 5.80 | 5.80 | 5.80 | - | 321,713 |
| May 20, 2026 | 5.90 | 5.90 | 5.70 | 5.80 | 5.80 | 1.75% | 210,630 |
| May 19, 2026 | 5.70 | 6.00 | 5.70 | 5.70 | 5.70 | -1.72% | 98,479 |
| May 18, 2026 | 5.90 | 6.00 | 5.80 | 5.80 | 5.80 | - | 262,542 |
| May 17, 2026 | 5.90 | 6.00 | 5.80 | 5.80 | 5.80 | - | 189,919 |
| May 14, 2026 | 5.60 | 5.90 | 5.60 | 5.80 | 5.80 | 3.57% | 235,703 |
| May 13, 2026 | 5.60 | 5.80 | 5.60 | 5.60 | 5.60 | - | 100,099 |
| May 12, 2026 | 5.60 | 5.80 | 5.60 | 5.60 | 5.60 | - | 95,407 |
| May 11, 2026 | 5.60 | 5.90 | 5.60 | 5.60 | 5.60 | -3.45% | 129,487 |
| May 10, 2026 | 5.90 | 5.90 | 5.60 | 5.80 | 5.80 | 1.75% | 45,835 |
| May 7, 2026 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | 1.79% | 208,030 |
| May 6, 2026 | 5.60 | 5.90 | 5.60 | 5.60 | 5.60 | -1.75% | 113,093 |
| May 5, 2026 | 5.70 | 5.80 | 5.70 | 5.70 | 5.70 | 1.79% | 76,303 |
| May 4, 2026 | 5.60 | 5.80 | 5.60 | 5.60 | 5.60 | -1.75% | 82,275 |
| May 3, 2026 | 5.90 | 5.90 | 5.60 | 5.70 | 5.70 | - | 173,515 |
| Apr 30, 2026 | 5.90 | 5.90 | 5.50 | 5.70 | 5.70 | -3.39% | 474,671 |
| Apr 29, 2026 | 5.90 | 6.10 | 5.80 | 5.90 | 5.90 | -1.67% | 126,801 |
| Apr 28, 2026 | 6.00 | 6.20 | 5.90 | 6.00 | 6.00 | -1.64% | 215,025 |
| Apr 27, 2026 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | - | 153,165 |
| Apr 26, 2026 | 6.20 | 6.30 | 6.00 | 6.10 | 6.10 | - | 146,146 |
| Apr 23, 2026 | 6.40 | 6.40 | 6.10 | 6.10 | 6.10 | -1.61% | 250,756 |
| Apr 22, 2026 | 6.40 | 6.40 | 6.20 | 6.20 | 6.20 | - | 292,880 |
| Apr 21, 2026 | 6.20 | 6.40 | 6.20 | 6.20 | 6.20 | - | 113,722 |
| Apr 20, 2026 | 6.20 | 6.40 | 6.20 | 6.20 | 6.20 | - | 240,180 |
| Apr 19, 2026 | 6.40 | 6.40 | 6.20 | 6.20 | 6.20 | -1.59% | 220,648 |
| Apr 16, 2026 | 6.30 | 6.50 | 6.30 | 6.30 | 6.30 | - | 188,263 |
| Apr 15, 2026 | 6.40 | 6.40 | 6.20 | 6.30 | 6.30 | 1.61% | 369,357 |
| Apr 13, 2026 | 6.20 | 6.40 | 6.20 | 6.20 | 6.20 | - | 178,282 |
| Apr 12, 2026 | 6.40 | 6.40 | 6.10 | 6.20 | 6.20 | - | 161,375 |
| Apr 9, 2026 | 6.60 | 6.60 | 6.20 | 6.20 | 6.20 | -3.13% | 165,521 |
| Apr 8, 2026 | 6.30 | 6.80 | 6.30 | 6.40 | 6.40 | 1.59% | 324,763 |
| Apr 7, 2026 | 6.20 | 6.40 | 6.10 | 6.30 | 6.30 | 1.61% | 367,245 |
| Apr 6, 2026 | 6.30 | 6.40 | 6.00 | 6.20 | 6.20 | -1.59% | 158,164 |
| Apr 5, 2026 | 6.50 | 6.50 | 6.20 | 6.30 | 6.30 | -3.08% | 196,720 |
| Apr 2, 2026 | 6.50 | 6.80 | 6.50 | 6.50 | 6.50 | -2.99% | 141,666 |
| Apr 1, 2026 | 6.60 | 6.80 | 6.60 | 6.70 | 6.70 | 1.52% | 348,603 |
| Mar 31, 2026 | 6.70 | 6.70 | 6.50 | 6.60 | 6.60 | -1.49% | 382,771 |
| Mar 30, 2026 | 6.90 | 6.90 | 6.70 | 6.70 | 6.70 | -1.47% | 280,602 |
| Mar 29, 2026 | 6.80 | 6.80 | 6.60 | 6.80 | 6.80 | 1.49% | 388,129 |
| Mar 25, 2026 | 6.80 | 6.90 | 6.60 | 6.70 | 6.70 | - | 232,779 |
| Mar 24, 2026 | 6.70 | 7.00 | 6.60 | 6.70 | 6.70 | -1.47% | 338,513 |
| Mar 16, 2026 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | - | 637,590 |
| Mar 15, 2026 | 6.60 | 7.00 | 6.60 | 6.80 | 6.80 | 3.03% | 484,525 |
| Mar 12, 2026 | 6.60 | 6.70 | 6.50 | 6.60 | 6.60 | - | 288,433 |
| Mar 11, 2026 | 6.90 | 6.90 | 6.50 | 6.60 | 6.60 | -2.94% | 334,716 |
| Mar 10, 2026 | 6.60 | 6.90 | 6.50 | 6.80 | 6.80 | 3.03% | 702,429 |
| Mar 9, 2026 | 6.10 | 6.60 | 6.10 | 6.60 | 6.60 | 6.45% | 262,615 |
| Mar 8, 2026 | 6.60 | 6.70 | 6.10 | 6.20 | 6.20 | -6.06% | 696,306 |