Oimex Electrode Limited (DSE:OIMEX)
Bangladesh · Delayed Price · Currency is BDT 15.20
-0.40 (-2.56%)
At close: Sep 3, 2026
Oimex Electrode Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 16.70 | 16.70 | 16.50 | 16.60 | 16.60 | - | 127,044 |
| Aug 2, 2026 | 16.50 | 16.90 | 16.40 | 16.60 | 16.60 | 0.61% | 155,899 |
| Jul 30, 2026 | 16.50 | 16.70 | 16.30 | 16.50 | 16.50 | - | 214,791 |
| Jul 29, 2026 | 17.00 | 17.00 | 16.40 | 16.50 | 16.50 | -1.79% | 260,927 |
| Jul 28, 2026 | 16.60 | 16.90 | 16.50 | 16.80 | 16.80 | 2.44% | 158,218 |
| Jul 27, 2026 | 16.20 | 16.70 | 16.20 | 16.40 | 16.40 | 2.50% | 141,248 |
| Jul 26, 2026 | 16.10 | 16.30 | 15.80 | 16.00 | 16.00 | -0.62% | 283,666 |
| Jul 23, 2026 | 16.80 | 16.80 | 16.00 | 16.10 | 16.10 | -4.17% | 355,600 |
| Jul 22, 2026 | 16.90 | 17.10 | 16.60 | 16.80 | 16.80 | -0.59% | 325,083 |
| Jul 21, 2026 | 16.90 | 17.20 | 16.90 | 16.90 | 16.90 | - | 236,612 |
| Jul 20, 2026 | 16.90 | 16.90 | 16.60 | 16.90 | 16.90 | 0.60% | 338,175 |
| Jul 19, 2026 | 16.60 | 17.00 | 16.60 | 16.80 | 16.80 | 1.82% | 318,090 |
| Jul 16, 2026 | 16.70 | 17.00 | 16.40 | 16.50 | 16.50 | -1.20% | 355,789 |
| Jul 15, 2026 | 17.10 | 17.50 | 16.50 | 16.70 | 16.70 | -2.34% | 691,906 |
| Jul 14, 2026 | 17.10 | 17.40 | 17.00 | 17.10 | 17.10 | - | 450,719 |
| Jul 13, 2026 | 17.20 | 17.40 | 16.90 | 17.10 | 17.10 | 1.79% | 636,944 |
| Jul 12, 2026 | 16.30 | 17.20 | 16.30 | 16.80 | 16.80 | 3.70% | 667,725 |
| Jul 9, 2026 | 16.20 | 16.30 | 15.70 | 16.20 | 16.20 | 2.53% | 552,379 |
| Jul 8, 2026 | 15.60 | 16.00 | 15.60 | 15.80 | 15.80 | 1.28% | 173,007 |
| Jul 7, 2026 | 15.80 | 16.10 | 15.60 | 15.60 | 15.60 | -1.27% | 276,990 |
| Jul 6, 2026 | 15.80 | 15.90 | 15.70 | 15.80 | 15.80 | 1.28% | 227,491 |
| Jul 5, 2026 | 15.90 | 16.00 | 15.50 | 15.60 | 15.60 | -1.89% | 223,113 |
| Jul 2, 2026 | 16.30 | 16.30 | 15.70 | 15.90 | 15.90 | -1.24% | 299,191 |
| Jun 30, 2026 | 16.10 | 16.40 | 16.00 | 16.10 | 16.10 | -0.62% | 290,299 |
| Jun 29, 2026 | 16.20 | 16.20 | 16.00 | 16.20 | 16.20 | 1.25% | 401,210 |
| Jun 28, 2026 | 15.90 | 16.30 | 15.90 | 16.00 | 16.00 | 0.63% | 294,976 |
| Jun 25, 2026 | 15.50 | 15.90 | 15.50 | 15.90 | 15.90 | 2.58% | 308,822 |
| Jun 24, 2026 | 15.50 | 15.70 | 15.20 | 15.50 | 15.50 | - | 162,203 |
| Jun 23, 2026 | 15.20 | 15.70 | 14.90 | 15.50 | 15.50 | 1.97% | 194,627 |