Skip to main content
logo
Padma Oil PLC. (DSE:PADMAOIL)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
193.70
-0.30 (-0.15%)
At close: Sep 3, 2026

Padma Oil PLC. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 2026193.70195.20193.50193.70193.70-0.15%13,325
Sep 2, 2026194.10194.90193.70194.00194.000.21%14,785
Sep 1, 2026193.40195.00193.00193.60193.600.10%21,090
Aug 31, 2026193.40194.60192.30193.40193.40-0.62%6,331
Aug 30, 2026194.20195.40194.00194.60194.600.15%8,527
Aug 27, 2026194.30195.20194.00194.30194.30-15,379
Aug 25, 2026194.60195.50194.00194.30194.30-0.05%21,246
Aug 24, 2026194.40196.00193.00194.40194.40-0.66%46,152
Aug 23, 2026197.90197.90195.30195.70195.70-1.11%9,121
Aug 20, 2026197.90198.80196.50197.90197.900.10%7,653
Aug 19, 2026198.20198.20195.70197.70197.70-0.25%14,986
Aug 18, 2026198.20199.70198.00198.20198.200.25%11,086
Aug 17, 2026197.70199.90197.00197.70197.70-0.10%16,496
Aug 16, 2026199.00199.50197.60197.90197.90-0.50%24,901
Aug 13, 2026199.70200.00198.50198.90198.90-0.40%20,684
Aug 12, 2026199.70201.40199.20199.70199.70-0.30%53,363
Aug 11, 2026200.30201.00199.90200.30200.30-0.15%28,804
Aug 10, 2026200.60201.00199.90200.60200.600.10%14,890
Aug 9, 2026200.70200.70199.80200.40200.40-0.25%30,171
Aug 6, 2026200.90201.40200.70200.90200.900.25%28,277
Aug 4, 2026200.40201.60200.20200.40200.40-12,758
Aug 3, 2026200.40201.90200.10200.40200.40-0.25%34,335
Aug 2, 2026202.00202.00200.70200.90200.90-0.15%17,879
Jul 30, 2026201.20202.10200.40201.20201.20-0.30%18,606
Jul 29, 2026201.50202.30200.40201.80201.800.10%23,256
Jul 28, 2026201.60202.50200.60201.60201.600.15%27,103
Jul 27, 2026201.30202.00200.80201.30201.300.45%10,068
Jul 26, 2026201.50201.50200.20200.40200.40-0.64%37,303
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