Padma Oil PLC. (DSE:PADMAOIL)
Bangladesh · Delayed Price · Currency is BDT 199.50
-0.40 (-0.20%)
At close: Aug 12, 2025
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 183.00 | 184.50 | 182.10 | 184.00 | 184.00 | 0.55% | 45,178 |
| Jul 3, 2025 | 183.20 | 183.20 | 182.50 | 183.00 | 183.00 | -0.11% | 24,642 |
| Jul 2, 2025 | 183.00 | 184.00 | 182.20 | 183.20 | 183.20 | 0.16% | 38,216 |
| Jun 30, 2025 | 182.00 | 183.40 | 182.00 | 182.90 | 182.90 | 0.38% | 43,115 |
| Jun 29, 2025 | 182.40 | 182.70 | 179.60 | 182.20 | 182.20 | 0.05% | 49,575 |
| Jun 26, 2025 | 180.30 | 183.00 | 180.30 | 182.10 | 182.10 | 0.22% | 49,026 |
| Jun 25, 2025 | 180.10 | 182.50 | 179.90 | 181.70 | 181.70 | 0.89% | 28,746 |
| Jun 24, 2025 | 179.90 | 180.40 | 179.70 | 180.10 | 180.10 | 0.11% | 31,737 |
| Jun 23, 2025 | 178.30 | 180.10 | 177.90 | 179.90 | 179.90 | 0.90% | 15,128 |
| Jun 22, 2025 | 178.80 | 179.10 | 178.20 | 178.30 | 178.30 | -0.56% | 24,227 |
| Jun 19, 2025 | 179.00 | 179.50 | 178.50 | 179.30 | 179.30 | 0.34% | 19,198 |
| Jun 18, 2025 | 179.10 | 179.20 | 178.00 | 178.70 | 178.70 | -0.22% | 22,551 |
| Jun 17, 2025 | 179.80 | 179.80 | 178.90 | 179.10 | 179.10 | 0.06% | 18,947 |
| Jun 16, 2025 | 178.90 | 179.30 | 178.00 | 179.00 | 179.00 | 0.06% | 28,251 |
| Jun 15, 2025 | 178.80 | 179.70 | 178.30 | 178.90 | 178.90 | 0.06% | 22,790 |
| Jun 4, 2025 | 176.20 | 179.00 | 176.20 | 178.80 | 178.80 | 0.56% | 29,453 |
| Jun 3, 2025 | 178.90 | 179.30 | 176.50 | 177.80 | 177.80 | -0.34% | 13,798 |
| Jun 2, 2025 | 176.80 | 179.90 | 175.00 | 178.40 | 178.40 | 0.90% | 38,550 |
| Jun 1, 2025 | 176.40 | 178.00 | 175.50 | 176.80 | 176.80 | 0.06% | 20,942 |
| May 29, 2025 | 174.40 | 177.00 | 174.40 | 176.70 | 176.70 | 1.14% | 16,450 |
| May 28, 2025 | 175.00 | 175.10 | 174.50 | 174.70 | 174.70 | -0.11% | 13,301 |
| May 27, 2025 | 175.50 | 180.00 | 174.70 | 174.90 | 174.90 | -0.34% | 15,292 |
| May 26, 2025 | 176.00 | 177.00 | 175.10 | 175.50 | 175.50 | -0.17% | 9,185 |
| May 25, 2025 | 176.10 | 177.00 | 175.60 | 175.80 | 175.80 | -0.51% | 12,159 |
| May 24, 2025 | 179.90 | 179.90 | 176.50 | 176.70 | 176.70 | -0.67% | 10,405 |
| May 22, 2025 | 178.30 | 178.90 | 177.50 | 177.90 | 177.90 | -0.22% | 10,010 |