Emerald Oil Industries Limited (DSE:EMERALDOIL)
Bangladesh
· Delayed Price · Currency is BDT 15.40
-0.90 (-5.52%)
At close: Dec 4, 2025
Emerald Oil Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.50 | 16.50 | 15.10 | 15.40 | 15.40 | -5.52% | 189,973 |
| Dec 3, 2025 | 16.60 | 17.70 | 15.80 | 16.30 | 16.30 | 0.62% | 463,915 |
| Dec 2, 2025 | 15.30 | 16.30 | 15.30 | 16.20 | 16.20 | 8.72% | 785,638 |
| Dec 1, 2025 | 14.80 | 15.70 | 14.60 | 14.90 | 14.90 | 0.68% | 141,135 |
| Nov 30, 2025 | 15.20 | 15.30 | 14.70 | 14.80 | 14.80 | -1.99% | 149,359 |
| Nov 27, 2025 | 15.10 | 15.40 | 14.60 | 15.10 | 15.10 | 0.67% | 202,411 |
| Nov 26, 2025 | 15.50 | 15.80 | 14.80 | 15.00 | 15.00 | -1.32% | 173,988 |
| Nov 25, 2025 | 16.30 | 16.30 | 15.00 | 15.20 | 15.20 | -1.94% | 388,251 |
| Nov 24, 2025 | 14.50 | 15.50 | 14.40 | 15.50 | 15.50 | 9.93% | 471,266 |
| Nov 23, 2025 | 14.00 | 14.40 | 13.30 | 14.10 | 14.10 | 0.71% | 82,352 |
| Nov 20, 2025 | 14.00 | 14.90 | 13.90 | 14.00 | 14.00 | 0.72% | 306,790 |
| Nov 19, 2025 | 13.00 | 14.00 | 13.00 | 13.90 | 13.90 | 8.59% | 258,628 |
| Nov 18, 2025 | 12.50 | 12.80 | 12.20 | 12.80 | 12.80 | 9.40% | 225,723 |
| Nov 17, 2025 | 11.30 | 11.70 | 10.40 | 11.70 | 11.70 | 9.35% | 112,002 |
| Nov 16, 2025 | 11.30 | 11.30 | 10.20 | 10.70 | 10.70 | -5.31% | 197,261 |
| Nov 13, 2025 | 12.10 | 12.50 | 11.20 | 11.30 | 11.30 | -8.87% | 177,493 |
| Nov 12, 2025 | 12.40 | 12.70 | 11.80 | 12.40 | 12.40 | 1.64% | 63,286 |
| Nov 11, 2025 | 12.80 | 12.80 | 11.60 | 12.20 | 12.20 | 2.52% | 24,885 |
| Nov 10, 2025 | 11.60 | 12.20 | 11.60 | 11.90 | 11.90 | -3.25% | 96,880 |
| Nov 9, 2025 | 13.50 | 13.60 | 12.10 | 12.30 | 12.30 | -8.21% | 111,006 |
| Nov 6, 2025 | 14.00 | 14.00 | 13.10 | 13.40 | 13.40 | -4.29% | 64,066 |
| Nov 5, 2025 | 14.20 | 14.30 | 13.70 | 14.00 | 14.00 | -0.71% | 118,294 |
| Nov 4, 2025 | 14.50 | 14.50 | 14.00 | 14.10 | 14.10 | -0.70% | 69,197 |
| Nov 3, 2025 | 15.10 | 15.10 | 14.10 | 14.20 | 14.20 | -2.74% | 42,776 |
| Nov 2, 2025 | 14.90 | 15.30 | 14.50 | 14.60 | 14.60 | -2.01% | 59,984 |
| Oct 30, 2025 | 14.70 | 15.10 | 14.40 | 14.90 | 14.90 | 3.47% | 59,773 |
| Oct 29, 2025 | 14.90 | 14.90 | 14.20 | 14.40 | 14.40 | - | 88,629 |
| Oct 28, 2025 | 15.00 | 15.20 | 14.30 | 14.40 | 14.40 | -4.00% | 54,170 |
| Oct 27, 2025 | 15.60 | 15.60 | 14.90 | 15.00 | 15.00 | -1.32% | 57,564 |
| Oct 26, 2025 | 15.80 | 15.80 | 15.10 | 15.20 | 15.20 | -0.65% | 68,213 |
| Oct 23, 2025 | 15.40 | 15.40 | 14.90 | 15.30 | 15.30 | - | 102,357 |
| Oct 22, 2025 | 15.40 | 16.00 | 15.20 | 15.30 | 15.30 | -1.92% | 63,661 |
| Oct 21, 2025 | 16.10 | 16.20 | 15.20 | 15.60 | 15.60 | -2.50% | 188,477 |
| Oct 20, 2025 | 16.00 | 16.20 | 15.60 | 16.00 | 16.00 | 1.27% | 144,834 |
| Oct 19, 2025 | 15.40 | 16.30 | 14.60 | 15.80 | 15.80 | 6.04% | 404,910 |
| Oct 16, 2025 | 14.40 | 15.50 | 14.00 | 14.90 | 14.90 | 5.67% | 159,163 |
| Oct 15, 2025 | 14.40 | 14.40 | 14.10 | 14.10 | 14.10 | -1.40% | 80,497 |
| Oct 14, 2025 | 14.90 | 14.90 | 14.20 | 14.30 | 14.30 | -0.69% | 107,867 |
| Oct 13, 2025 | 15.20 | 15.20 | 14.30 | 14.40 | 14.40 | -0.69% | 132,496 |
| Oct 12, 2025 | 15.80 | 15.80 | 14.40 | 14.50 | 14.50 | -6.45% | 158,676 |
| Oct 9, 2025 | 15.80 | 15.80 | 15.30 | 15.50 | 15.50 | 0.65% | 34,429 |
| Oct 8, 2025 | 16.00 | 16.00 | 15.30 | 15.40 | 15.40 | -3.14% | 166,091 |
| Oct 7, 2025 | 16.10 | 16.50 | 15.80 | 15.90 | 15.90 | -2.45% | 129,836 |
| Oct 6, 2025 | 16.50 | 16.70 | 16.30 | 16.30 | 16.30 | -1.21% | 87,653 |
| Oct 5, 2025 | 16.70 | 17.10 | 16.40 | 16.50 | 16.50 | -1.79% | 131,083 |
| Sep 30, 2025 | 16.60 | 17.50 | 16.30 | 16.80 | 16.80 | 0.60% | 170,967 |
| Sep 29, 2025 | 17.00 | 17.00 | 16.20 | 16.70 | 16.70 | -2.91% | 180,747 |
| Sep 28, 2025 | 17.80 | 17.80 | 16.80 | 17.20 | 17.20 | 1.18% | 346,263 |
| Sep 25, 2025 | 16.00 | 17.00 | 15.90 | 17.00 | 17.00 | 9.68% | 466,513 |
| Sep 24, 2025 | 16.70 | 16.80 | 15.30 | 15.50 | 15.50 | -8.28% | 936,916 |