Oimex Electrode Limited (DSE:OIMEX)
Bangladesh · Delayed Price · Currency is BDT 13.50
+0.30 (2.27%)
At close: Oct 15, 2026
Oimex Electrode Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 12.70 | 13.50 | 12.70 | 13.20 | 13.20 | 2.33% | 46,009 |
| Oct 13, 2026 | 12.90 | 13.20 | 12.80 | 12.90 | 12.90 | 1.57% | 34,207 |
| Oct 12, 2026 | 12.80 | 13.00 | 12.60 | 12.70 | 12.70 | -2.31% | 40,445 |
| Oct 11, 2026 | 13.50 | 13.90 | 12.90 | 13.00 | 13.00 | -2.26% | 55,280 |
| Oct 8, 2026 | 13.10 | 13.40 | 13.00 | 13.30 | 13.30 | 2.31% | 19,105 |
| Oct 7, 2026 | 12.90 | 13.70 | 12.90 | 13.00 | 13.00 | 2.36% | 49,557 |
| Oct 6, 2026 | 12.70 | 13.50 | 12.50 | 12.70 | 12.70 | -3.79% | 88,962 |
| Oct 5, 2026 | 13.90 | 13.90 | 13.20 | 13.20 | 13.20 | -1.49% | 49,884 |
| Oct 4, 2026 | 13.60 | 13.80 | 13.40 | 13.40 | 13.40 | -1.47% | 40,426 |
| Oct 1, 2026 | 14.00 | 14.10 | 13.50 | 13.60 | 13.60 | -1.45% | 54,513 |
| Sep 30, 2026 | 14.10 | 14.10 | 13.70 | 13.80 | 13.80 | -0.72% | 66,444 |
| Sep 29, 2026 | 13.90 | 14.20 | 13.80 | 13.90 | 13.90 | 0.72% | 25,660 |
| Sep 28, 2026 | 14.20 | 14.30 | 13.70 | 13.80 | 13.80 | -2.13% | 41,082 |
| Sep 27, 2026 | 14.50 | 14.80 | 14.00 | 14.10 | 14.10 | -2.76% | 38,844 |
| Sep 24, 2026 | 14.60 | 15.30 | 14.40 | 14.50 | 14.50 | 2.84% | 93,902 |
| Sep 23, 2026 | 14.10 | 14.30 | 14.00 | 14.10 | 14.10 | 2.92% | 76,277 |
| Sep 22, 2026 | 14.20 | 14.30 | 13.60 | 13.70 | 13.70 | -2.84% | 75,558 |
| Sep 21, 2026 | 14.40 | 14.50 | 14.10 | 14.10 | 14.10 | -2.08% | 49,122 |
| Sep 20, 2026 | 13.80 | 14.60 | 13.60 | 14.40 | 14.40 | 6.67% | 73,189 |
| Sep 17, 2026 | 13.50 | 13.70 | 13.30 | 13.50 | 13.50 | -1.46% | 87,743 |
| Sep 16, 2026 | 13.60 | 13.90 | 13.60 | 13.70 | 13.70 | 0.74% | 11,622 |
| Sep 15, 2026 | 13.70 | 13.80 | 12.90 | 13.60 | 13.60 | 2.26% | 105,556 |
| Sep 14, 2026 | 13.30 | 14.00 | 13.00 | 13.30 | 13.30 | -1.48% | 36,149 |
| Sep 13, 2026 | 15.00 | 15.00 | 13.50 | 13.50 | 13.50 | -4.93% | 108,847 |
| Sep 10, 2026 | 14.90 | 14.90 | 14.20 | 14.20 | 14.20 | -2.07% | 26,602 |
| Sep 9, 2026 | 14.20 | 14.90 | 14.20 | 14.50 | 14.50 | - | 20,071 |
| Sep 8, 2026 | 15.40 | 15.40 | 14.00 | 14.50 | 14.50 | -2.68% | 33,426 |
| Sep 7, 2026 | 14.90 | 15.40 | 14.00 | 14.90 | 14.90 | 2.76% | 72,121 |
| Sep 6, 2026 | 15.20 | 15.50 | 14.30 | 14.50 | 14.50 | -4.61% | 83,220 |
| Sep 3, 2026 | 15.20 | 15.80 | 15.20 | 15.20 | 15.20 | -2.56% | 43,039 |
| Sep 2, 2026 | 15.60 | 15.80 | 15.20 | 15.60 | 15.60 | 2.63% | 102,276 |
| Sep 1, 2026 | 15.30 | 15.70 | 15.10 | 15.20 | 15.20 | -1.30% | 36,192 |
| Aug 31, 2026 | 15.00 | 15.70 | 15.00 | 15.40 | 15.40 | 0.65% | 56,664 |
| Aug 30, 2026 | 15.40 | 16.00 | 15.00 | 15.30 | 15.30 | -1.29% | 75,376 |
| Aug 27, 2026 | 15.90 | 15.90 | 15.40 | 15.50 | 15.50 | -0.64% | 81,007 |
| Aug 25, 2026 | 15.60 | 15.80 | 15.40 | 15.60 | 15.60 | 0.65% | 38,968 |
| Aug 24, 2026 | 15.50 | 15.90 | 15.20 | 15.50 | 15.50 | -1.27% | 126,463 |
| Aug 23, 2026 | 16.00 | 16.00 | 15.60 | 15.70 | 15.70 | -1.26% | 151,450 |
| Aug 20, 2026 | 15.90 | 16.00 | 15.80 | 15.90 | 15.90 | 0.63% | 118,426 |
| Aug 19, 2026 | 15.80 | 16.00 | 15.70 | 15.80 | 15.80 | - | 49,072 |
| Aug 18, 2026 | 15.50 | 16.40 | 15.40 | 15.80 | 15.80 | 2.60% | 316,382 |
| Aug 17, 2026 | 15.90 | 16.00 | 15.30 | 15.40 | 15.40 | -3.14% | 203,027 |
| Aug 16, 2026 | 16.20 | 16.30 | 15.90 | 15.90 | 15.90 | -1.24% | 100,388 |
| Aug 13, 2026 | 16.40 | 16.50 | 16.00 | 16.10 | 16.10 | -0.62% | 130,678 |
| Aug 12, 2026 | 16.20 | 16.50 | 16.10 | 16.20 | 16.20 | -0.61% | 85,148 |
| Aug 11, 2026 | 16.30 | 16.40 | 16.10 | 16.30 | 16.30 | 1.24% | 192,356 |
| Aug 10, 2026 | 16.10 | 16.40 | 16.00 | 16.10 | 16.10 | -0.62% | 88,277 |
| Aug 9, 2026 | 16.40 | 16.40 | 16.10 | 16.20 | 16.20 | -0.61% | 105,505 |
| Aug 6, 2026 | 16.80 | 16.80 | 16.30 | 16.30 | 16.30 | -1.81% | 160,466 |
| Aug 4, 2026 | 16.60 | 16.70 | 16.50 | 16.60 | 16.60 | - | 169,944 |