Oimex Electrode Limited (DSE:OIMEX)
Bangladesh · Delayed Price · Currency is BDT 22.70
-0.10 (-0.44%)
At close: Aug 11, 2025
Sandy Spring Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2025 | 25.20 | 25.20 | 23.50 | 23.70 | 23.70 | -4.82% | 718,065 |
| Jun 19, 2025 | 26.50 | 26.50 | 24.80 | 24.90 | 24.90 | -1.58% | 549,898 |
| Jun 18, 2025 | 25.20 | 25.50 | 25.20 | 25.30 | 25.30 | - | 660,127 |
| Jun 17, 2025 | 25.60 | 26.00 | 25.20 | 25.30 | 25.30 | -0.78% | 789,303 |
| Jun 16, 2025 | 25.20 | 26.00 | 25.10 | 25.50 | 25.50 | 1.19% | 2,264,235 |
| Jun 15, 2025 | 25.50 | 25.50 | 24.80 | 25.20 | 25.20 | 0.40% | 266,258 |
| Jun 4, 2025 | 25.10 | 25.40 | 24.90 | 25.10 | 25.10 | - | 395,724 |
| Jun 3, 2025 | 25.50 | 25.50 | 24.90 | 25.10 | 25.10 | -0.79% | 334,926 |
| Jun 2, 2025 | 25.50 | 25.70 | 25.20 | 25.30 | 25.30 | -0.39% | 485,138 |
| Jun 1, 2025 | 25.40 | 26.20 | 25.30 | 25.40 | 25.40 | -1.17% | 484,685 |
| May 29, 2025 | 25.50 | 26.00 | 25.40 | 25.70 | 25.70 | 0.78% | 500,865 |
| May 28, 2025 | 25.90 | 26.40 | 25.20 | 25.50 | 25.50 | -1.54% | 260,573 |
| May 27, 2025 | 26.20 | 26.70 | 25.70 | 25.90 | 25.90 | -2.26% | 530,917 |
| May 26, 2025 | 26.90 | 27.00 | 26.30 | 26.50 | 26.50 | - | 684,240 |
| May 25, 2025 | 25.90 | 26.80 | 25.70 | 26.50 | 26.50 | 3.11% | 614,902 |
| May 24, 2025 | 25.90 | 26.20 | 25.60 | 25.70 | 25.70 | -0.77% | 206,773 |
| May 22, 2025 | 26.50 | 26.60 | 25.80 | 25.90 | 25.90 | -1.52% | 353,814 |
| May 21, 2025 | 26.00 | 26.60 | 25.80 | 26.30 | 26.30 | 1.94% | 464,533 |
| May 20, 2025 | 25.30 | 26.00 | 25.30 | 25.80 | 25.80 | 1.98% | 385,110 |