Oimex Electrode Limited (DSE:OIMEX)
Bangladesh · Delayed Price · Currency is BDT 24.60
-0.50 (-1.99%)
At close: Sep 3, 2025
Oimex Electrode Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 25.50 | 25.50 | 24.50 | 24.60 | 24.60 | -1.99% | 1,846,699 |
| Sep 2, 2025 | 24.40 | 25.50 | 23.90 | 25.10 | 25.10 | 4.58% | 2,302,771 |
| Sep 1, 2025 | 25.00 | 25.10 | 23.60 | 24.00 | 24.00 | -3.23% | 1,953,505 |
| Aug 31, 2025 | 25.30 | 25.80 | 24.60 | 24.80 | 24.80 | -1.59% | 2,558,298 |
| Aug 28, 2025 | 24.60 | 25.60 | 24.50 | 25.20 | 25.20 | 3.28% | 3,465,098 |
| Aug 27, 2025 | 23.90 | 24.60 | 23.70 | 24.40 | 24.40 | 2.52% | 1,676,429 |
| Aug 26, 2025 | 23.30 | 24.30 | 23.10 | 23.80 | 23.80 | 3.93% | 2,112,224 |
| Aug 25, 2025 | 22.90 | 23.20 | 22.80 | 22.90 | 22.90 | 0.88% | 1,030,029 |
| Aug 24, 2025 | 23.00 | 23.40 | 22.50 | 22.70 | 22.70 | -0.87% | 1,208,815 |
| Aug 21, 2025 | 23.30 | 23.40 | 22.70 | 22.90 | 22.90 | -1.72% | 831,102 |
| Aug 20, 2025 | 23.90 | 23.90 | 23.20 | 23.30 | 23.30 | -2.10% | 1,548,454 |
| Aug 19, 2025 | 23.60 | 24.30 | 23.60 | 23.80 | 23.80 | 1.28% | 1,432,972 |
| Aug 18, 2025 | 23.60 | 23.70 | 23.10 | 23.50 | 23.50 | 0.43% | 1,249,045 |
| Aug 17, 2025 | 23.00 | 23.60 | 22.90 | 23.40 | 23.40 | 2.18% | 595,699 |
| Aug 14, 2025 | 22.40 | 23.20 | 22.00 | 22.90 | 22.90 | 2.69% | 907,607 |
| Aug 13, 2025 | 22.80 | 23.00 | 22.10 | 22.30 | 22.30 | -2.19% | 937,136 |
| Aug 12, 2025 | 22.80 | 23.40 | 22.70 | 22.80 | 22.80 | 0.44% | 637,126 |
| Aug 11, 2025 | 23.20 | 23.20 | 22.60 | 22.70 | 22.70 | -0.44% | 748,492 |
| Aug 10, 2025 | 23.90 | 24.00 | 22.50 | 22.80 | 22.80 | -4.20% | 1,172,042 |
| Aug 7, 2025 | 24.10 | 24.30 | 23.70 | 23.80 | 23.80 | -1.24% | 560,331 |
| Aug 6, 2025 | 24.70 | 24.70 | 23.90 | 24.10 | 24.10 | -1.63% | 1,211,386 |
| Aug 4, 2025 | 24.70 | 25.00 | 24.30 | 24.50 | 24.50 | -0.81% | 958,720 |
| Aug 3, 2025 | 24.50 | 24.90 | 24.40 | 24.70 | 24.70 | 1.65% | 880,841 |
| Jul 31, 2025 | 25.20 | 25.20 | 24.20 | 24.30 | 24.30 | -2.80% | 832,111 |
| Jul 30, 2025 | 24.50 | 25.10 | 24.50 | 25.00 | 25.00 | 2.04% | 653,476 |
| Jul 29, 2025 | 24.70 | 24.90 | 24.40 | 24.50 | 24.50 | -1.21% | 390,988 |
| Jul 28, 2025 | 24.70 | 25.10 | 24.70 | 24.80 | 24.80 | -0.40% | 547,935 |
| Jul 27, 2025 | 25.30 | 25.40 | 24.70 | 24.90 | 24.90 | -0.80% | 649,138 |
| Jul 24, 2025 | 25.70 | 25.90 | 25.00 | 25.10 | 25.10 | -2.33% | 987,546 |
| Jul 23, 2025 | 24.70 | 25.80 | 24.70 | 25.70 | 25.70 | 4.47% | 2,114,239 |
| Jul 22, 2025 | 24.70 | 25.00 | 24.40 | 24.60 | 24.60 | -0.40% | 786,856 |
| Jul 21, 2025 | 25.40 | 25.40 | 24.60 | 24.70 | 24.70 | -1.59% | 1,224,469 |
| Jul 20, 2025 | 25.10 | 25.60 | 25.00 | 25.10 | 25.10 | - | 874,260 |
| Jul 17, 2025 | 25.40 | 25.90 | 25.00 | 25.10 | 25.10 | -0.40% | 1,361,038 |
| Jul 16, 2025 | 24.90 | 25.40 | 24.50 | 25.20 | 25.20 | 2.44% | 974,764 |
| Jul 15, 2025 | 24.70 | 25.10 | 24.50 | 24.60 | 24.60 | -0.81% | 801,723 |
| Jul 14, 2025 | 25.00 | 25.20 | 24.60 | 24.80 | 24.80 | -0.40% | 522,813 |
| Jul 13, 2025 | 24.90 | 25.50 | 24.60 | 24.90 | 24.90 | -1.19% | 990,174 |
| Jul 10, 2025 | 25.40 | 25.80 | 24.90 | 25.20 | 25.20 | -0.40% | 1,187,538 |
| Jul 9, 2025 | 25.00 | 25.50 | 25.00 | 25.30 | 25.30 | 1.61% | 1,392,033 |
| Jul 8, 2025 | 25.10 | 25.10 | 24.70 | 24.90 | 24.90 | -0.80% | 827,449 |
| Jul 7, 2025 | 24.70 | 25.30 | 24.60 | 25.10 | 25.10 | 1.62% | 1,006,668 |
| Jul 3, 2025 | 24.50 | 25.00 | 24.50 | 24.70 | 24.70 | 0.82% | 856,062 |
| Jul 2, 2025 | 24.50 | 24.90 | 24.40 | 24.50 | 24.50 | - | 558,807 |
| Jun 30, 2025 | 24.80 | 25.10 | 24.30 | 24.50 | 24.50 | -1.21% | 683,172 |
| Jun 29, 2025 | 24.80 | 25.30 | 24.50 | 24.80 | 24.80 | 0.40% | 1,151,682 |
| Jun 26, 2025 | 24.40 | 24.80 | 24.10 | 24.70 | 24.70 | 2.07% | 614,475 |
| Jun 25, 2025 | 23.70 | 24.30 | 23.50 | 24.20 | 24.20 | 2.11% | 631,190 |
| Jun 24, 2025 | 24.10 | 24.20 | 23.60 | 23.70 | 23.70 | 0.42% | 661,897 |
| Jun 23, 2025 | 23.60 | 24.10 | 23.40 | 23.60 | 23.60 | -0.42% | 423,195 |