Oimex Electrode Limited (DSE:OIMEX)
Bangladesh · Delayed Price · Currency is BDT 18.80
-0.60 (-3.09%)
At close: Nov 3, 2025
Oimex Electrode Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 19.10 | 19.40 | 18.70 | 18.80 | 18.80 | -3.09% | 509,896 |
| Nov 2, 2025 | 19.50 | 19.90 | 19.10 | 19.40 | 19.40 | -0.51% | 476,191 |
| Oct 30, 2025 | 19.10 | 19.70 | 18.90 | 19.50 | 19.50 | 2.09% | 536,998 |
| Oct 29, 2025 | 18.40 | 19.30 | 17.60 | 19.10 | 19.10 | 4.37% | 362,002 |
| Oct 28, 2025 | 19.20 | 19.40 | 18.00 | 18.30 | 18.30 | -5.67% | 801,608 |
| Oct 27, 2025 | 19.90 | 20.20 | 19.10 | 19.40 | 19.40 | -3.48% | 440,367 |
| Oct 26, 2025 | 20.50 | 20.70 | 19.90 | 20.10 | 20.10 | -1.95% | 572,872 |
| Oct 23, 2025 | 20.10 | 20.70 | 20.00 | 20.50 | 20.50 | 3.02% | 387,401 |
| Oct 22, 2025 | 20.00 | 20.20 | 19.70 | 19.90 | 19.90 | -0.50% | 266,908 |
| Oct 21, 2025 | 20.70 | 20.90 | 19.80 | 20.00 | 20.00 | -1.96% | 389,338 |
| Oct 20, 2025 | 19.80 | 20.50 | 19.50 | 20.40 | 20.40 | 3.55% | 384,932 |
| Oct 19, 2025 | 20.60 | 20.70 | 19.50 | 19.70 | 19.70 | -4.83% | 341,059 |
| Oct 16, 2025 | 21.30 | 21.30 | 20.40 | 20.70 | 20.70 | -0.96% | 240,136 |
| Oct 15, 2025 | 22.40 | 22.40 | 20.50 | 20.90 | 20.90 | -5.43% | 435,295 |
| Oct 14, 2025 | 22.60 | 22.60 | 22.00 | 22.10 | 22.10 | -1.34% | 470,463 |
| Oct 13, 2025 | 22.40 | 22.60 | 22.00 | 22.40 | 22.40 | 1.36% | 450,927 |
| Oct 12, 2025 | 23.00 | 23.00 | 22.00 | 22.10 | 22.10 | -2.21% | 476,213 |
| Oct 9, 2025 | 23.20 | 23.20 | 22.50 | 22.60 | 22.60 | -1.31% | 482,507 |
| Oct 8, 2025 | 22.90 | 23.40 | 22.70 | 22.90 | 22.90 | - | 535,812 |
| Oct 7, 2025 | 23.80 | 23.80 | 22.80 | 22.90 | 22.90 | -2.97% | 847,800 |
| Oct 6, 2025 | 23.70 | 24.00 | 23.50 | 23.60 | 23.60 | 0.43% | 628,999 |
| Oct 5, 2025 | 24.40 | 24.50 | 23.40 | 23.50 | 23.50 | -2.89% | 1,232,758 |
| Sep 30, 2025 | 24.50 | 24.80 | 24.10 | 24.20 | 24.20 | -0.82% | 572,688 |
| Sep 29, 2025 | 24.60 | 24.70 | 24.20 | 24.40 | 24.40 | - | 504,070 |
| Sep 28, 2025 | 24.80 | 25.20 | 24.30 | 24.40 | 24.40 | -2.01% | 650,481 |
| Sep 25, 2025 | 25.60 | 25.90 | 24.60 | 24.90 | 24.90 | -2.35% | 1,349,180 |
| Sep 24, 2025 | 24.90 | 25.70 | 24.70 | 25.50 | 25.50 | 4.08% | 1,057,533 |
| Sep 23, 2025 | 24.90 | 24.90 | 24.40 | 24.50 | 24.50 | 0.41% | 519,832 |
| Sep 22, 2025 | 24.50 | 25.10 | 24.20 | 24.40 | 24.40 | -0.81% | 815,550 |
| Sep 21, 2025 | 25.20 | 25.60 | 24.50 | 24.60 | 24.60 | -1.20% | 1,068,583 |
| Sep 18, 2025 | 26.00 | 26.30 | 24.70 | 24.90 | 24.90 | -3.86% | 1,612,320 |
| Sep 17, 2025 | 26.40 | 26.80 | 25.80 | 25.90 | 25.90 | -1.15% | 1,837,630 |
| Sep 16, 2025 | 26.80 | 27.40 | 26.00 | 26.20 | 26.20 | -1.87% | 2,502,010 |
| Sep 15, 2025 | 26.20 | 27.20 | 25.70 | 26.70 | 26.70 | 1.91% | 2,366,797 |
| Sep 14, 2025 | 25.20 | 27.20 | 25.00 | 26.20 | 26.20 | 3.97% | 4,100,384 |
| Sep 11, 2025 | 25.10 | 25.40 | 24.30 | 25.20 | 25.20 | 1.61% | 1,129,263 |
| Sep 10, 2025 | 25.70 | 26.00 | 24.50 | 24.80 | 24.80 | -3.50% | 2,290,580 |
| Sep 9, 2025 | 26.60 | 26.90 | 25.50 | 25.70 | 25.70 | -3.02% | 2,255,140 |
| Sep 8, 2025 | 26.00 | 28.00 | 26.00 | 26.50 | 26.50 | 3.11% | 6,028,287 |
| Sep 7, 2025 | 25.20 | 26.30 | 24.90 | 25.70 | 25.70 | 3.21% | 3,001,788 |
| Sep 4, 2025 | 24.70 | 25.40 | 24.50 | 24.90 | 24.90 | 1.22% | 2,306,637 |
| 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 |