Padma Oil PLC. (DSE:PADMAOIL)
Bangladesh · Delayed Price · Currency is BDT 195.30
-0.70 (-0.36%)
At close: Sep 24, 2026
Padma Oil PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 195.70 | 196.00 | 195.00 | 195.30 | 195.30 | -0.36% | 14,318 |
| Sep 23, 2026 | 196.00 | 196.90 | 194.20 | 196.00 | 196.00 | 0.51% | 15,783 |
| Sep 22, 2026 | 194.20 | 196.00 | 194.00 | 195.00 | 195.00 | 0.57% | 6,099 |
| Sep 21, 2026 | 193.90 | 195.00 | 193.70 | 193.90 | 193.90 | -0.26% | 52,522 |
| Sep 20, 2026 | 195.30 | 195.30 | 194.10 | 194.40 | 194.40 | -0.31% | 33,054 |
| Sep 17, 2026 | 195.00 | 195.90 | 192.70 | 195.00 | 195.00 | 0.62% | 15,844 |
| Sep 16, 2026 | 193.80 | 194.10 | 192.00 | 193.80 | 193.80 | 0.36% | 9,588 |
| Sep 15, 2026 | 192.00 | 193.40 | 192.00 | 193.10 | 193.10 | 0.36% | 13,059 |
| Sep 14, 2026 | 192.40 | 193.20 | 192.30 | 192.40 | 192.40 | -0.10% | 33,235 |
| Sep 13, 2026 | 192.90 | 193.40 | 192.20 | 192.60 | 192.60 | -0.16% | 31,523 |
| Sep 10, 2026 | 192.90 | 193.30 | 192.10 | 192.90 | 192.90 | 0.16% | 11,278 |
| Sep 9, 2026 | 192.60 | 193.20 | 192.40 | 192.60 | 192.60 | - | 23,402 |
| Sep 8, 2026 | 192.60 | 193.50 | 192.50 | 192.60 | 192.60 | -0.26% | 17,475 |
| Sep 7, 2026 | 193.10 | 193.20 | 192.00 | 193.10 | 193.10 | 0.26% | 5,550 |
| Sep 6, 2026 | 194.90 | 194.90 | 192.50 | 192.60 | 192.60 | -0.57% | 9,694 |
| Sep 3, 2026 | 193.70 | 195.20 | 193.50 | 193.70 | 193.70 | -0.15% | 13,325 |
| Sep 2, 2026 | 194.10 | 194.90 | 193.70 | 194.00 | 194.00 | 0.21% | 14,785 |
| Sep 1, 2026 | 193.40 | 195.00 | 193.00 | 193.60 | 193.60 | 0.10% | 21,090 |
| Aug 31, 2026 | 193.40 | 194.60 | 192.30 | 193.40 | 193.40 | -0.62% | 6,331 |
| Aug 30, 2026 | 194.20 | 195.40 | 194.00 | 194.60 | 194.60 | 0.15% | 8,527 |
| Aug 27, 2026 | 194.30 | 195.20 | 194.00 | 194.30 | 194.30 | - | 15,379 |
| Aug 25, 2026 | 194.60 | 195.50 | 194.00 | 194.30 | 194.30 | -0.05% | 21,246 |
| Aug 24, 2026 | 194.40 | 196.00 | 193.00 | 194.40 | 194.40 | -0.66% | 46,152 |
| Aug 23, 2026 | 197.90 | 197.90 | 195.30 | 195.70 | 195.70 | -1.11% | 9,121 |
| Aug 20, 2026 | 197.90 | 198.80 | 196.50 | 197.90 | 197.90 | 0.10% | 7,653 |
| Aug 19, 2026 | 198.20 | 198.20 | 195.70 | 197.70 | 197.70 | -0.25% | 14,986 |
| Aug 18, 2026 | 198.20 | 199.70 | 198.00 | 198.20 | 198.20 | 0.25% | 11,086 |
| Aug 17, 2026 | 197.70 | 199.90 | 197.00 | 197.70 | 197.70 | -0.10% | 16,496 |
| Aug 16, 2026 | 199.00 | 199.50 | 197.60 | 197.90 | 197.90 | -0.50% | 24,901 |
| Aug 13, 2026 | 199.70 | 200.00 | 198.50 | 198.90 | 198.90 | -0.40% | 20,684 |
| Aug 12, 2026 | 199.70 | 201.40 | 199.20 | 199.70 | 199.70 | -0.30% | 53,363 |
| Aug 11, 2026 | 200.30 | 201.00 | 199.90 | 200.30 | 200.30 | -0.15% | 28,804 |
| Aug 10, 2026 | 200.60 | 201.00 | 199.90 | 200.60 | 200.60 | 0.10% | 14,890 |
| Aug 9, 2026 | 200.70 | 200.70 | 199.80 | 200.40 | 200.40 | -0.25% | 30,171 |
| Aug 6, 2026 | 200.90 | 201.40 | 200.70 | 200.90 | 200.90 | 0.25% | 28,277 |
| Aug 4, 2026 | 200.40 | 201.60 | 200.20 | 200.40 | 200.40 | - | 12,758 |
| Aug 3, 2026 | 200.40 | 201.90 | 200.10 | 200.40 | 200.40 | -0.25% | 34,335 |
| Aug 2, 2026 | 202.00 | 202.00 | 200.70 | 200.90 | 200.90 | -0.15% | 17,879 |
| Jul 30, 2026 | 201.20 | 202.10 | 200.40 | 201.20 | 201.20 | -0.30% | 18,606 |
| Jul 29, 2026 | 201.50 | 202.30 | 200.40 | 201.80 | 201.80 | 0.10% | 23,256 |
| Jul 28, 2026 | 201.60 | 202.50 | 200.60 | 201.60 | 201.60 | 0.15% | 27,103 |
| Jul 27, 2026 | 201.30 | 202.00 | 200.80 | 201.30 | 201.30 | 0.45% | 10,068 |
| Jul 26, 2026 | 201.50 | 201.50 | 200.20 | 200.40 | 200.40 | -0.64% | 37,303 |
| Jul 23, 2026 | 202.70 | 202.70 | 201.10 | 201.70 | 201.70 | -0.54% | 42,065 |
| Jul 22, 2026 | 202.80 | 204.40 | 202.20 | 202.80 | 202.80 | -0.59% | 48,279 |
| Jul 21, 2026 | 204.00 | 204.40 | 202.90 | 204.00 | 204.00 | 0.44% | 87,627 |
| Jul 20, 2026 | 203.10 | 204.80 | 202.00 | 203.10 | 203.10 | -0.25% | 31,974 |
| Jul 19, 2026 | 205.00 | 205.20 | 202.10 | 203.60 | 203.60 | -0.63% | 50,031 |
| Jul 16, 2026 | 204.90 | 205.00 | 199.20 | 204.90 | 204.90 | 1.94% | 447,191 |
| Jul 15, 2026 | 201.00 | 201.30 | 198.50 | 201.00 | 201.00 | 0.55% | 34,493 |