Padma Oil PLC. (DSE:PADMAOIL)
Bangladesh · Delayed Price · Currency is BDT 177.50
+1.30 (0.74%)
At close: May 24, 2026
Padma Oil PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 176.00 | 177.70 | 176.00 | 177.50 | 177.50 | 0.74% | 36,264 |
| May 23, 2026 | 174.00 | 176.50 | 173.10 | 176.20 | 176.20 | 1.38% | 22,565 |
| May 21, 2026 | 174.30 | 174.40 | 173.30 | 173.80 | 173.80 | 0.35% | 31,466 |
| May 20, 2026 | 173.20 | 174.50 | 173.00 | 173.20 | 173.20 | -0.23% | 41,950 |
| May 19, 2026 | 174.30 | 174.30 | 173.50 | 173.60 | 173.60 | -0.12% | 24,390 |
| May 18, 2026 | 173.80 | 174.70 | 173.40 | 173.80 | 173.80 | - | 18,666 |
| May 17, 2026 | 173.70 | 174.00 | 173.20 | 173.80 | 173.80 | 0.06% | 17,920 |
| May 14, 2026 | 174.50 | 174.50 | 173.50 | 173.70 | 173.70 | -0.17% | 17,556 |
| May 13, 2026 | 173.70 | 174.40 | 173.00 | 174.00 | 174.00 | 0.17% | 17,180 |
| May 12, 2026 | 173.70 | 174.70 | 173.40 | 173.70 | 173.70 | 0.29% | 27,518 |
| May 11, 2026 | 174.70 | 174.70 | 173.00 | 173.20 | 173.20 | 0.06% | 40,579 |
| May 10, 2026 | 175.30 | 175.40 | 173.00 | 173.10 | 173.10 | -0.29% | 52,892 |
| May 7, 2026 | 175.50 | 175.50 | 173.20 | 173.60 | 173.60 | -0.29% | 39,353 |
| May 6, 2026 | 174.20 | 175.40 | 174.00 | 174.10 | 174.10 | -0.46% | 36,578 |
| May 5, 2026 | 174.90 | 175.80 | 174.00 | 174.90 | 174.90 | - | 27,186 |
| May 4, 2026 | 175.70 | 176.90 | 174.30 | 174.90 | 174.90 | -0.46% | 18,955 |
| May 3, 2026 | 175.70 | 176.10 | 175.60 | 175.70 | 175.70 | 0.06% | 45,087 |
| Apr 30, 2026 | 175.60 | 176.50 | 175.00 | 175.60 | 175.60 | 0.34% | 26,327 |
| Apr 29, 2026 | 175.00 | 175.60 | 174.00 | 175.00 | 175.00 | 0.75% | 36,621 |
| Apr 28, 2026 | 173.70 | 174.70 | 173.30 | 173.70 | 173.70 | 0.12% | 47,203 |
| Apr 27, 2026 | 176.90 | 176.90 | 173.00 | 173.50 | 173.50 | -1.64% | 93,846 |
| Apr 26, 2026 | 176.50 | 177.00 | 174.30 | 176.40 | 176.40 | 0.46% | 30,055 |
| Apr 23, 2026 | 175.80 | 177.00 | 173.60 | 175.60 | 175.60 | 1.44% | 66,615 |
| Apr 22, 2026 | 173.10 | 175.00 | 172.70 | 173.10 | 173.10 | -0.63% | 122,590 |
| Apr 21, 2026 | 175.00 | 176.00 | 173.80 | 174.20 | 174.20 | -0.51% | 68,250 |
| Apr 20, 2026 | 176.60 | 176.90 | 174.90 | 175.10 | 175.10 | -0.96% | 72,171 |
| Apr 19, 2026 | 176.40 | 177.20 | 176.40 | 176.80 | 176.80 | 0.23% | 37,993 |
| Apr 16, 2026 | 176.20 | 177.00 | 176.10 | 176.40 | 176.40 | 0.06% | 13,394 |
| Apr 15, 2026 | 176.00 | 177.50 | 176.00 | 176.30 | 176.30 | 0.11% | 28,984 |
| Apr 13, 2026 | 176.10 | 177.90 | 175.90 | 176.10 | 176.10 | 0.06% | 12,582 |
| Apr 12, 2026 | 176.10 | 177.00 | 175.80 | 176.00 | 176.00 | -0.90% | 41,779 |
| Apr 9, 2026 | 177.60 | 178.60 | 177.10 | 177.60 | 177.60 | -0.56% | 38,196 |
| Apr 8, 2026 | 177.10 | 180.00 | 177.10 | 178.60 | 178.60 | 1.02% | 34,398 |
| Apr 7, 2026 | 176.00 | 177.00 | 176.00 | 176.80 | 176.80 | 0.06% | 5,956 |
| Apr 6, 2026 | 176.70 | 177.50 | 176.00 | 176.70 | 176.70 | - | 13,549 |
| Apr 5, 2026 | 175.80 | 177.70 | 175.50 | 176.70 | 176.70 | 0.11% | 43,255 |
| Apr 2, 2026 | 177.60 | 177.60 | 176.40 | 176.50 | 176.50 | 0.11% | 7,640 |
| Apr 1, 2026 | 177.40 | 177.40 | 175.80 | 176.30 | 176.30 | 0.17% | 20,153 |
| Mar 31, 2026 | 176.00 | 177.60 | 175.60 | 176.00 | 176.00 | -0.90% | 31,080 |
| Mar 30, 2026 | 177.50 | 177.90 | 176.70 | 177.60 | 177.60 | 0.06% | 40,033 |
| Mar 29, 2026 | 177.00 | 178.00 | 176.50 | 177.50 | 177.50 | -0.06% | 34,022 |
| Mar 25, 2026 | 177.60 | 178.20 | 176.60 | 177.60 | 177.60 | 0.57% | 14,285 |
| Mar 24, 2026 | 176.60 | 179.30 | 176.50 | 176.60 | 176.60 | -1.51% | 37,887 |
| Mar 16, 2026 | 179.30 | 179.60 | 177.70 | 179.30 | 179.30 | 0.90% | 16,271 |
| Mar 15, 2026 | 182.60 | 182.60 | 177.50 | 177.70 | 177.70 | -0.39% | 28,914 |
| Mar 12, 2026 | 178.40 | 178.90 | 176.60 | 178.40 | 178.40 | 0.85% | 30,932 |
| Mar 11, 2026 | 178.00 | 178.00 | 175.80 | 176.90 | 176.90 | -0.06% | 39,757 |
| Mar 10, 2026 | 176.90 | 177.30 | 175.10 | 177.00 | 177.00 | 1.14% | 49,953 |
| Mar 9, 2026 | 173.10 | 175.80 | 173.00 | 175.00 | 175.00 | 0.69% | 36,719 |
| Mar 8, 2026 | 178.80 | 178.80 | 173.00 | 173.80 | 173.80 | -2.80% | 78,154 |