Padma Oil PLC. (DSE:PADMAOIL)
Bangladesh · Delayed Price · Currency is BDT 196.60
-0.20 (-0.10%)
At close: Sep 16, 2025
Padma Oil PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 199.20 | 199.50 | 197.00 | 198.30 | 198.30 | -0.45% | 30,195 |
| Aug 20, 2025 | 200.50 | 200.50 | 198.50 | 199.20 | 199.20 | 0.05% | 28,812 |
| Aug 19, 2025 | 200.20 | 201.70 | 198.20 | 199.10 | 199.10 | -0.55% | 53,876 |
| Aug 18, 2025 | 202.40 | 202.40 | 200.00 | 200.20 | 200.20 | -0.10% | 72,706 |
| Aug 17, 2025 | 201.00 | 203.00 | 199.40 | 200.40 | 200.40 | -0.05% | 34,287 |
| Aug 14, 2025 | 200.00 | 201.00 | 199.00 | 200.50 | 200.50 | 0.20% | 19,705 |
| Aug 13, 2025 | 201.70 | 201.70 | 197.90 | 200.10 | 200.10 | 0.30% | 20,314 |
| Aug 12, 2025 | 199.90 | 202.70 | 198.80 | 199.50 | 199.50 | -0.20% | 26,261 |
| Aug 11, 2025 | 198.10 | 200.80 | 198.10 | 199.90 | 199.90 | 0.65% | 37,761 |
| Aug 10, 2025 | 200.20 | 203.00 | 198.10 | 198.60 | 198.60 | -1.24% | 70,971 |
| Aug 7, 2025 | 203.10 | 204.30 | 200.80 | 201.10 | 201.10 | -1.57% | 80,213 |
| Aug 6, 2025 | 206.00 | 207.40 | 202.80 | 204.30 | 204.30 | -0.15% | 100,535 |
| Aug 4, 2025 | 205.00 | 208.20 | 203.30 | 204.60 | 204.60 | 0.69% | 217,248 |
| Aug 3, 2025 | 199.50 | 206.00 | 199.50 | 203.20 | 203.20 | 1.85% | 124,035 |
| Jul 31, 2025 | 200.00 | 202.00 | 197.40 | 199.50 | 199.50 | 0.25% | 92,713 |
| Jul 30, 2025 | 195.60 | 200.00 | 192.70 | 199.00 | 199.00 | 3.32% | 48,205 |
| Jul 29, 2025 | 196.50 | 198.70 | 190.00 | 192.60 | 192.60 | -1.73% | 93,315 |
| Jul 28, 2025 | 200.80 | 204.00 | 195.60 | 196.00 | 196.00 | -2.68% | 167,187 |
| Jul 27, 2025 | 203.00 | 204.50 | 200.60 | 201.40 | 201.40 | -0.74% | 95,101 |
| Jul 24, 2025 | 200.00 | 209.00 | 199.50 | 202.90 | 202.90 | 1.65% | 334,048 |
| Jul 23, 2025 | 193.10 | 200.00 | 192.50 | 199.60 | 199.60 | 3.80% | 161,641 |
| Jul 22, 2025 | 189.50 | 193.50 | 188.70 | 192.30 | 192.30 | 1.69% | 76,836 |
| Jul 21, 2025 | 186.70 | 193.50 | 186.60 | 189.10 | 189.10 | 1.29% | 83,437 |
| Jul 20, 2025 | 186.20 | 188.00 | 185.70 | 186.70 | 186.70 | 0.21% | 45,262 |
| Jul 17, 2025 | 185.50 | 186.60 | 185.50 | 186.30 | 186.30 | 0.05% | 42,520 |
| Jul 16, 2025 | 185.60 | 186.40 | 185.10 | 186.20 | 186.20 | -0.11% | 38,331 |
| Jul 15, 2025 | 185.10 | 187.00 | 185.10 | 186.40 | 186.40 | 0.22% | 30,151 |
| Jul 14, 2025 | 185.60 | 186.60 | 184.90 | 186.00 | 186.00 | 0.22% | 50,376 |
| Jul 13, 2025 | 186.00 | 186.60 | 185.00 | 185.60 | 185.60 | -0.38% | 26,429 |
| Jul 10, 2025 | 186.00 | 187.20 | 185.00 | 186.30 | 186.30 | 0.16% | 54,513 |
| Jul 9, 2025 | 184.00 | 186.20 | 183.80 | 186.00 | 186.00 | 1.03% | 52,772 |
| Jul 8, 2025 | 184.20 | 184.40 | 183.40 | 184.10 | 184.10 | 0.05% | 25,814 |