Olympic Accessories Limited (DSE:OAL)
Bangladesh · Delayed Price · Currency is BDT 6.80
-0.10 (-1.45%)
At close: Jul 5, 2026
Olympic Accessories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 6.50 | 6.50 | 6.20 | 6.30 | 6.30 | -3.08% | 316,554 |
| Jun 21, 2026 | 6.90 | 6.90 | 6.50 | 6.50 | 6.50 | -4.41% | 333,397 |
| Jun 18, 2026 | 6.70 | 7.00 | 6.70 | 6.80 | 6.80 | 1.49% | 1,319,895 |
| Jun 17, 2026 | 6.70 | 6.80 | 6.30 | 6.70 | 6.70 | 6.35% | 1,186,942 |
| Jun 16, 2026 | 6.40 | 6.40 | 6.20 | 6.30 | 6.30 | -1.56% | 281,154 |
| Jun 15, 2026 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | 1.59% | 369,823 |
| Jun 14, 2026 | 6.20 | 6.40 | 6.20 | 6.30 | 6.30 | - | 586,179 |
| Jun 11, 2026 | 6.30 | 6.40 | 6.30 | 6.30 | 6.30 | - | 381,013 |
| Jun 10, 2026 | 6.20 | 6.40 | 6.20 | 6.30 | 6.30 | 3.28% | 367,900 |
| Jun 9, 2026 | 6.30 | 6.30 | 6.10 | 6.10 | 6.10 | -1.61% | 252,605 |
| Jun 8, 2026 | 6.30 | 6.30 | 6.10 | 6.20 | 6.20 | -1.59% | 344,469 |
| Jun 7, 2026 | 6.50 | 6.50 | 6.30 | 6.30 | 6.30 | - | 288,147 |
| Jun 4, 2026 | 6.30 | 6.40 | 6.20 | 6.30 | 6.30 | -1.56% | 402,462 |
| Jun 3, 2026 | 6.50 | 6.60 | 6.30 | 6.40 | 6.40 | - | 651,959 |
| Jun 2, 2026 | 6.20 | 6.50 | 6.10 | 6.40 | 6.40 | 4.92% | 459,826 |
| Jun 1, 2026 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | - | 177,459 |
| 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 |