Skip to main content
logo
Padma Oil PLC. (DSE:PADMAOIL)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
200.40
-1.30 (-0.64%)
At close: Jul 26, 2026

Padma Oil PLC. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 2026202.70202.70201.10201.70201.70-0.54%42,065
Jul 22, 2026202.80204.40202.20202.80202.80-0.59%48,279
Jul 21, 2026204.00204.40202.90204.00204.000.44%87,627
Jul 20, 2026203.10204.80202.00203.10203.10-0.25%31,974
Jul 19, 2026205.00205.20202.10203.60203.60-0.63%50,031
Jul 16, 2026204.90205.00199.20204.90204.901.94%447,191
Jul 15, 2026201.00201.30198.50201.00201.000.55%34,493
Jul 14, 2026199.90201.40198.50199.90199.900.76%64,820
Jul 13, 2026198.40204.00197.30198.40198.40-2.27%110,078
Jul 12, 2026204.80205.40202.80203.00203.00-0.78%56,859
Jul 9, 2026204.70205.00202.00204.60204.600.15%71,077
Jul 8, 2026203.20205.30203.20204.30204.30-0.05%83,997
Jul 7, 2026204.00205.20200.90204.40204.400.05%109,496
Jul 6, 2026204.30205.50199.40204.30204.301.49%169,347
Jul 5, 2026195.30202.00195.10201.30201.302.13%186,113
Jul 2, 2026202.80204.90196.00197.10197.10-2.43%137,518
Jun 30, 2026193.80203.00193.80202.00202.004.34%431,484
Jun 29, 2026193.60194.70190.00193.60193.601.47%181,603
Jun 28, 2026188.00191.00188.00190.80190.801.60%107,209
Jun 25, 2026187.80188.20186.10187.80187.800.59%113,837
Jun 24, 2026186.70187.00185.90186.70186.700.43%59,657
Jun 23, 2026185.90186.00185.10185.90185.900.27%115,035
Jun 22, 2026186.50187.50185.00185.40185.40-0.54%103,008
Jun 21, 2026186.30187.00185.00186.40186.401.25%103,455
Jun 18, 2026180.00185.10180.00184.10184.10-0.16%50,093
Jun 17, 2026184.40184.80183.60184.40184.400.11%38,193
Jun 16, 2026184.20186.00183.60184.20184.20-1.07%44,943
Jun 15, 2026186.20187.20184.80186.20186.200.98%103,990
Jun 14, 2026183.50184.60182.50184.40184.401.32%67,998
Jun 11, 2026182.00182.50181.50182.00182.000.05%60,126
Jun 10, 2026181.90183.60181.30181.90181.900.22%35,497
Jun 9, 2026180.30182.90180.30181.50181.500.61%30,241
Jun 8, 2026180.40183.80179.50180.40180.40-1.20%54,922
Jun 7, 2026181.00183.30180.30182.60182.601.39%74,525
Jun 4, 2026179.60180.70179.10180.10180.100.06%44,095
Jun 3, 2026180.00180.80178.30180.00180.000.90%64,915
Jun 2, 2026178.40178.70177.10178.40178.400.28%59,098
Jun 1, 2026177.90178.30176.20177.90177.900.23%31,422
May 24, 2026176.00177.70176.00177.50177.500.74%36,264
May 23, 2026174.00176.50173.10176.20176.201.38%22,565
May 21, 2026174.30174.40173.30173.80173.800.35%31,466
May 20, 2026173.20174.50173.00173.20173.20-0.23%41,950
May 19, 2026174.30174.30173.50173.60173.60-0.12%24,390
May 18, 2026173.80174.70173.40173.80173.80-18,666
May 17, 2026173.70174.00173.20173.80173.800.06%17,920
May 14, 2026174.50174.50173.50173.70173.70-0.17%17,556
May 13, 2026173.70174.40173.00174.00174.000.17%17,180
May 12, 2026173.70174.70173.40173.70173.700.29%27,518
May 11, 2026174.70174.70173.00173.20173.200.06%40,579
May 10, 2026175.30175.40173.00173.10173.10-0.29%52,892