Padma Oil PLC. (DSE:PADMAOIL)
Bangladesh · Delayed Price · Currency is BDT 195.60
+0.20 (0.10%)
At close: Nov 3, 2025
Padma Oil PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 196.20 | 196.20 | 195.00 | 195.60 | 195.60 | 0.10% | 96,503 |
| Nov 2, 2025 | 195.30 | 196.50 | 195.00 | 195.40 | 195.40 | 0.21% | 160,868 |
| Oct 30, 2025 | 196.00 | 196.00 | 194.90 | 195.00 | 195.00 | 0.10% | 52,477 |
| Oct 29, 2025 | 195.90 | 196.00 | 194.60 | 194.80 | 194.80 | 0.05% | 37,211 |
| Oct 28, 2025 | 196.90 | 196.90 | 194.50 | 194.70 | 194.70 | -0.26% | 48,944 |
| Oct 27, 2025 | 197.00 | 197.00 | 194.70 | 195.20 | 195.20 | -0.05% | 54,974 |
| Oct 26, 2025 | 197.90 | 198.00 | 195.00 | 195.30 | 195.30 | 0.05% | 126,517 |
| Oct 23, 2025 | 195.00 | 198.00 | 194.00 | 195.20 | 195.20 | 0.10% | 323,234 |
| Oct 22, 2025 | 193.10 | 195.30 | 193.10 | 195.00 | 195.00 | 0.21% | 16,024 |
| Oct 21, 2025 | 195.10 | 195.40 | 194.50 | 194.60 | 194.60 | -0.21% | 56,170 |
| Oct 20, 2025 | 192.40 | 195.40 | 192.00 | 195.00 | 195.00 | 1.19% | 18,474 |
| Oct 19, 2025 | 194.90 | 194.90 | 192.60 | 192.70 | 192.70 | -0.31% | 12,505 |
| Oct 16, 2025 | 193.10 | 194.30 | 192.60 | 193.30 | 193.30 | 0.16% | 10,578 |
| Oct 15, 2025 | 195.00 | 195.00 | 192.70 | 193.00 | 193.00 | -0.82% | 26,734 |
| Oct 14, 2025 | 195.00 | 195.40 | 193.70 | 194.60 | 194.60 | 0.15% | 10,206 |
| Oct 13, 2025 | 195.80 | 195.90 | 194.20 | 194.30 | 194.30 | -0.15% | 9,417 |
| Oct 12, 2025 | 194.90 | 195.00 | 194.40 | 194.60 | 194.60 | -0.21% | 16,542 |
| Oct 9, 2025 | 195.00 | 195.70 | 194.50 | 195.00 | 195.00 | -0.26% | 19,976 |
| Oct 8, 2025 | 195.50 | 196.90 | 194.70 | 195.50 | 195.50 | - | 28,015 |
| Oct 7, 2025 | 197.50 | 197.50 | 195.10 | 195.50 | 195.50 | -0.76% | 16,324 |
| Oct 6, 2025 | 198.20 | 198.90 | 196.80 | 197.00 | 197.00 | -0.91% | 38,764 |
| Oct 5, 2025 | 198.90 | 199.00 | 197.80 | 198.80 | 198.80 | 0.40% | 23,278 |
| Sep 30, 2025 | 199.50 | 199.50 | 197.90 | 198.00 | 198.00 | -0.25% | 22,678 |
| Sep 29, 2025 | 199.00 | 199.00 | 197.30 | 198.50 | 198.50 | 0.05% | 19,243 |
| Sep 28, 2025 | 199.00 | 199.00 | 197.60 | 198.40 | 198.40 | 0.20% | 11,638 |
| Sep 25, 2025 | 199.00 | 199.00 | 197.50 | 198.00 | 198.00 | -0.15% | 21,633 |
| Sep 24, 2025 | 198.10 | 198.90 | 197.30 | 198.30 | 198.30 | 0.10% | 9,169 |
| Sep 23, 2025 | 197.30 | 199.10 | 197.30 | 198.10 | 198.10 | 0.46% | 23,331 |
| Sep 22, 2025 | 199.90 | 199.90 | 196.00 | 197.20 | 197.20 | 0.10% | 9,288 |
| Sep 21, 2025 | 195.20 | 198.50 | 195.20 | 197.00 | 197.00 | - | 15,314 |
| Sep 18, 2025 | 198.00 | 198.90 | 197.00 | 197.00 | 197.00 | -0.20% | 18,183 |
| Sep 17, 2025 | 196.80 | 198.00 | 196.60 | 197.40 | 197.40 | 0.41% | 9,119 |
| Sep 16, 2025 | 196.80 | 198.00 | 196.10 | 196.60 | 196.60 | -0.10% | 8,409 |
| Sep 15, 2025 | 197.00 | 198.00 | 195.50 | 196.80 | 196.80 | -0.10% | 6,923 |
| Sep 14, 2025 | 196.60 | 197.90 | 196.30 | 197.00 | 197.00 | 0.25% | 8,261 |
| Sep 11, 2025 | 197.00 | 197.00 | 194.80 | 196.50 | 196.50 | 0.92% | 12,101 |
| Sep 10, 2025 | 196.00 | 197.00 | 194.50 | 194.70 | 194.70 | -0.26% | 36,731 |
| Sep 9, 2025 | 199.00 | 200.00 | 194.90 | 195.20 | 195.20 | -2.11% | 85,507 |
| Sep 8, 2025 | 199.70 | 201.00 | 199.00 | 199.40 | 199.40 | -0.15% | 33,056 |
| Sep 7, 2025 | 199.60 | 200.00 | 198.90 | 199.70 | 199.70 | -0.10% | 34,575 |
| Sep 4, 2025 | 199.30 | 201.40 | 199.30 | 199.90 | 199.90 | - | 39,650 |
| Sep 3, 2025 | 199.60 | 201.10 | 199.00 | 199.90 | 199.90 | 0.15% | 23,661 |
| Sep 2, 2025 | 200.00 | 200.40 | 199.00 | 199.60 | 199.60 | -0.05% | 21,201 |
| Sep 1, 2025 | 203.00 | 203.00 | 199.00 | 199.70 | 199.70 | -1.24% | 27,513 |
| Aug 31, 2025 | 200.80 | 203.00 | 200.00 | 202.20 | 202.20 | 0.65% | 37,157 |
| Aug 28, 2025 | 200.40 | 201.80 | 200.10 | 200.90 | 200.90 | 0.25% | 15,837 |
| Aug 27, 2025 | 199.20 | 201.20 | 199.10 | 200.40 | 200.40 | -0.25% | 14,970 |
| Aug 26, 2025 | 200.00 | 203.00 | 198.40 | 200.90 | 200.90 | 1.26% | 69,030 |
| Aug 25, 2025 | 198.30 | 199.30 | 197.40 | 198.40 | 198.40 | 0.10% | 32,581 |
| Aug 24, 2025 | 198.00 | 199.40 | 197.30 | 198.20 | 198.20 | -0.05% | 46,864 |