Skip to main content
logo
Padma Oil PLC. (DSE:PADMAOIL)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
204.30
+3.00 (1.49%)
At close: Jul 6, 2026

Padma Oil PLC. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 7, 2026175.50175.50173.20173.60173.60-0.29%39,353
May 6, 2026174.20175.40174.00174.10174.10-0.46%36,578
May 5, 2026174.90175.80174.00174.90174.90-27,186
May 4, 2026175.70176.90174.30174.90174.90-0.46%18,955
May 3, 2026175.70176.10175.60175.70175.700.06%45,087
Apr 30, 2026175.60176.50175.00175.60175.600.34%26,327
Apr 29, 2026175.00175.60174.00175.00175.000.75%36,621
Apr 28, 2026173.70174.70173.30173.70173.700.12%47,203
Apr 27, 2026176.90176.90173.00173.50173.50-1.64%93,846
Apr 26, 2026176.50177.00174.30176.40176.400.46%30,055
Apr 23, 2026175.80177.00173.60175.60175.601.44%66,615
Apr 22, 2026173.10175.00172.70173.10173.10-0.63%122,590
Apr 21, 2026175.00176.00173.80174.20174.20-0.51%68,250