Oimex Electrode Limited (DSE:OIMEX)
Bangladesh · Delayed Price · Currency is BDT 12.50
-0.40 (-3.10%)
At close: Mar 3, 2026
Oimex Electrode Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 13.30 | 13.30 | 12.50 | 12.50 | 12.50 | -3.10% | 201,832 |
| Mar 2, 2026 | 12.10 | 13.40 | 12.10 | 12.90 | 12.90 | 1.57% | 170,537 |
| Mar 1, 2026 | 12.70 | 12.90 | 12.40 | 12.70 | 12.70 | -2.31% | 193,875 |
| Feb 26, 2026 | 13.20 | 13.50 | 13.00 | 13.00 | 13.00 | - | 288,866 |
| Feb 25, 2026 | 13.10 | 13.10 | 12.90 | 13.00 | 13.00 | 1.56% | 133,370 |
| Feb 24, 2026 | 13.30 | 13.30 | 12.80 | 12.80 | 12.80 | -1.54% | 112,992 |
| Feb 23, 2026 | 13.00 | 13.30 | 12.90 | 13.00 | 13.00 | 2.36% | 105,463 |
| Feb 22, 2026 | 12.90 | 13.30 | 12.70 | 12.70 | 12.70 | -1.55% | 71,593 |
| Feb 19, 2026 | 12.90 | 13.40 | 12.90 | 12.90 | 12.90 | -0.77% | 30,898 |
| Feb 18, 2026 | 13.00 | 13.50 | 12.90 | 13.00 | 13.00 | -1.52% | 110,399 |
| Feb 17, 2026 | 13.20 | 13.80 | 13.10 | 13.20 | 13.20 | -0.75% | 140,039 |
| Feb 16, 2026 | 13.30 | 14.00 | 13.20 | 13.30 | 13.30 | -1.48% | 160,642 |
| Feb 15, 2026 | 13.80 | 13.80 | 13.00 | 13.50 | 13.50 | 2.27% | 254,676 |
| Feb 10, 2026 | 13.00 | 13.40 | 12.70 | 13.20 | 13.20 | 3.94% | 210,866 |
| Feb 9, 2026 | 12.50 | 12.80 | 12.30 | 12.70 | 12.70 | 4.10% | 110,627 |
| Feb 8, 2026 | 12.70 | 12.70 | 12.10 | 12.20 | 12.20 | -2.40% | 89,056 |
| Feb 5, 2026 | 12.50 | 12.70 | 12.30 | 12.50 | 12.50 | 1.63% | 67,737 |
| Feb 3, 2026 | 12.30 | 12.40 | 12.10 | 12.30 | 12.30 | 0.82% | 103,534 |
| Feb 2, 2026 | 12.00 | 12.30 | 12.00 | 12.20 | 12.20 | 1.67% | 65,748 |
| Feb 1, 2026 | 11.70 | 12.20 | 11.70 | 12.00 | 12.00 | 1.69% | 95,103 |
| Jan 29, 2026 | 12.40 | 12.40 | 11.70 | 11.80 | 11.80 | -2.48% | 97,506 |
| Jan 28, 2026 | 12.10 | 12.40 | 12.00 | 12.10 | 12.10 | -0.82% | 176,543 |
| Jan 27, 2026 | 12.20 | 12.40 | 12.10 | 12.20 | 12.20 | - | 138,600 |
| Jan 26, 2026 | 12.20 | 12.60 | 12.00 | 12.20 | 12.20 | -1.61% | 162,931 |
| Jan 25, 2026 | 12.20 | 12.70 | 12.20 | 12.40 | 12.40 | - | 51,597 |
| Jan 22, 2026 | 13.10 | 13.10 | 12.30 | 12.40 | 12.40 | -3.13% | 97,311 |
| Jan 21, 2026 | 12.80 | 13.40 | 12.70 | 12.80 | 12.80 | -2.29% | 95,198 |
| Jan 20, 2026 | 13.10 | 13.30 | 12.90 | 13.10 | 13.10 | 1.55% | 191,775 |
| Jan 19, 2026 | 12.50 | 13.00 | 12.30 | 12.90 | 12.90 | 4.88% | 102,933 |
| Jan 18, 2026 | 11.50 | 12.60 | 10.80 | 12.30 | 12.30 | 2.50% | 278,335 |
| Jan 15, 2026 | 12.70 | 12.70 | 11.90 | 12.00 | 12.00 | -4.76% | 276,807 |
| Jan 14, 2026 | 12.80 | 12.80 | 12.50 | 12.60 | 12.60 | -1.56% | 69,196 |
| Jan 13, 2026 | 13.00 | 13.10 | 12.70 | 12.80 | 12.80 | -0.78% | 104,818 |
| Jan 12, 2026 | 13.10 | 13.20 | 12.80 | 12.90 | 12.90 | -1.53% | 128,796 |
| Jan 11, 2026 | 13.20 | 13.30 | 13.10 | 13.10 | 13.10 | -0.76% | 57,304 |
| Jan 8, 2026 | 13.30 | 13.40 | 13.10 | 13.20 | 13.20 | -0.75% | 167,485 |
| Jan 7, 2026 | 13.20 | 13.60 | 13.20 | 13.30 | 13.30 | - | 48,311 |
| Jan 6, 2026 | 13.20 | 14.10 | 13.20 | 13.30 | 13.30 | 0.76% | 173,981 |
| Jan 5, 2026 | 13.70 | 13.80 | 12.60 | 13.20 | 13.20 | -5.71% | 573,721 |
| Jan 4, 2026 | 15.40 | 15.40 | 14.00 | 14.00 | 14.00 | -9.68% | 431,442 |
| Jan 1, 2026 | 15.30 | 15.90 | 15.30 | 15.50 | 15.50 | - | 185,883 |
| Dec 30, 2025 | 15.50 | 15.80 | 15.10 | 15.50 | 15.50 | - | 423,053 |
| Dec 29, 2025 | 15.40 | 15.60 | 15.10 | 15.50 | 15.50 | 1.31% | 175,032 |
| Dec 28, 2025 | 15.80 | 16.00 | 15.20 | 15.30 | 15.30 | -1.29% | 290,011 |
| Dec 24, 2025 | 15.40 | 15.80 | 15.10 | 15.50 | 15.50 | 1.97% | 429,789 |
| Dec 23, 2025 | 15.90 | 16.00 | 15.10 | 15.20 | 15.20 | -3.18% | 474,661 |
| Dec 22, 2025 | 16.10 | 16.10 | 15.60 | 15.70 | 15.70 | 0.64% | 391,466 |
| Dec 21, 2025 | 14.90 | 15.90 | 14.90 | 15.60 | 15.60 | - | 302,957 |
| Dec 18, 2025 | 15.60 | 16.30 | 15.40 | 15.60 | 15.60 | -1.89% | 280,691 |
| Dec 17, 2025 | 15.90 | 17.20 | 15.80 | 15.90 | 15.90 | -2.45% | 420,422 |