Padma Oil PLC. (DSE:PADMAOIL)
Bangladesh
· Delayed Price · Currency is BDT 175.70
-2.40 (-1.35%)
At close: Dec 4, 2025
Padma Oil PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 178.10 | 178.10 | 175.50 | 175.70 | 175.70 | -1.35% | 90,305 |
| Dec 3, 2025 | 178.10 | 179.50 | 177.90 | 178.10 | 178.10 | -0.17% | 97,392 |
| Dec 2, 2025 | 178.40 | 181.00 | 177.80 | 178.40 | 178.40 | -0.67% | 64,640 |
| Dec 1, 2025 | 180.60 | 180.80 | 179.20 | 179.60 | 179.60 | -0.44% | 100,283 |
| Nov 30, 2025 | 183.50 | 184.40 | 180.00 | 180.40 | 180.40 | -7.91% | 202,741 |
| Nov 26, 2025 | 195.10 | 196.50 | 194.80 | 195.90 | 179.90 | 0.41% | 418,123 |
| Nov 25, 2025 | 195.50 | 196.60 | 194.40 | 195.10 | 179.17 | -0.15% | 458,160 |
| Nov 24, 2025 | 195.00 | 196.60 | 194.40 | 195.40 | 179.44 | 0.21% | 259,408 |
| Nov 23, 2025 | 193.60 | 195.40 | 193.10 | 195.00 | 179.07 | 0.41% | 86,134 |
| Nov 20, 2025 | 194.60 | 195.00 | 193.70 | 194.20 | 178.34 | 0.26% | 70,992 |
| Nov 19, 2025 | 192.80 | 194.00 | 191.00 | 193.70 | 177.88 | 0.57% | 85,750 |
| Nov 18, 2025 | 191.40 | 193.80 | 191.40 | 192.60 | 176.87 | 1.16% | 57,069 |
| Nov 17, 2025 | 186.90 | 190.60 | 186.90 | 190.40 | 174.85 | 1.93% | 45,892 |
| Nov 16, 2025 | 189.90 | 189.90 | 175.00 | 186.80 | 171.54 | 0.11% | 40,869 |
| Nov 13, 2025 | 188.70 | 189.80 | 185.00 | 186.60 | 171.36 | -1.06% | 58,122 |
| Nov 12, 2025 | 192.10 | 193.80 | 180.00 | 188.60 | 173.20 | -2.03% | 43,915 |
| Nov 11, 2025 | 191.00 | 193.50 | 191.00 | 192.50 | 176.78 | 1.16% | 49,908 |
| Nov 10, 2025 | 194.40 | 194.40 | 189.10 | 190.30 | 174.76 | -1.70% | 56,203 |
| Nov 9, 2025 | 196.00 | 196.00 | 193.00 | 193.60 | 177.79 | -0.36% | 72,994 |
| Nov 6, 2025 | 195.00 | 195.50 | 193.00 | 194.30 | 178.43 | -0.51% | 157,592 |
| Nov 5, 2025 | 196.30 | 196.30 | 194.90 | 195.30 | 179.35 | 0.15% | 46,305 |
| Nov 4, 2025 | 196.80 | 197.00 | 194.50 | 195.00 | 179.07 | -0.31% | 97,509 |
| Nov 3, 2025 | 196.20 | 196.20 | 195.00 | 195.60 | 179.62 | 0.10% | 96,503 |
| Nov 2, 2025 | 195.30 | 196.50 | 195.00 | 195.40 | 179.44 | 0.21% | 160,868 |
| Oct 30, 2025 | 196.00 | 196.00 | 194.90 | 195.00 | 179.07 | 0.10% | 52,477 |
| Oct 29, 2025 | 195.90 | 196.00 | 194.60 | 194.80 | 178.89 | 0.05% | 37,211 |
| Oct 28, 2025 | 196.90 | 196.90 | 194.50 | 194.70 | 178.80 | -0.26% | 48,944 |
| Oct 27, 2025 | 197.00 | 197.00 | 194.70 | 195.20 | 179.26 | -0.05% | 54,974 |
| Oct 26, 2025 | 197.90 | 198.00 | 195.00 | 195.30 | 179.35 | 0.05% | 126,517 |
| Oct 23, 2025 | 195.00 | 198.00 | 194.00 | 195.20 | 179.26 | 0.10% | 323,234 |
| Oct 22, 2025 | 193.10 | 195.30 | 193.10 | 195.00 | 179.07 | 0.21% | 16,024 |
| Oct 21, 2025 | 195.10 | 195.40 | 194.50 | 194.60 | 178.71 | -0.21% | 56,170 |
| Oct 20, 2025 | 192.40 | 195.40 | 192.00 | 195.00 | 179.07 | 1.19% | 18,474 |
| Oct 19, 2025 | 194.90 | 194.90 | 192.60 | 192.70 | 176.96 | -0.31% | 12,505 |
| Oct 16, 2025 | 193.10 | 194.30 | 192.60 | 193.30 | 177.51 | 0.16% | 10,578 |
| Oct 15, 2025 | 195.00 | 195.00 | 192.70 | 193.00 | 177.24 | -0.82% | 26,734 |
| Oct 14, 2025 | 195.00 | 195.40 | 193.70 | 194.60 | 178.71 | 0.15% | 10,206 |
| Oct 13, 2025 | 195.80 | 195.90 | 194.20 | 194.30 | 178.43 | -0.15% | 9,417 |
| Oct 12, 2025 | 194.90 | 195.00 | 194.40 | 194.60 | 178.71 | -0.21% | 16,542 |
| Oct 9, 2025 | 195.00 | 195.70 | 194.50 | 195.00 | 179.07 | -0.26% | 19,976 |
| Oct 8, 2025 | 195.50 | 196.90 | 194.70 | 195.50 | 179.53 | - | 28,015 |
| Oct 7, 2025 | 197.50 | 197.50 | 195.10 | 195.50 | 179.53 | -0.76% | 16,324 |
| Oct 6, 2025 | 198.20 | 198.90 | 196.80 | 197.00 | 180.91 | -0.91% | 38,764 |
| Oct 5, 2025 | 198.90 | 199.00 | 197.80 | 198.80 | 182.56 | 0.40% | 23,278 |
| Sep 30, 2025 | 199.50 | 199.50 | 197.90 | 198.00 | 181.83 | -0.25% | 22,678 |
| Sep 29, 2025 | 199.00 | 199.00 | 197.30 | 198.50 | 182.29 | 0.05% | 19,243 |
| Sep 28, 2025 | 199.00 | 199.00 | 197.60 | 198.40 | 182.20 | 0.20% | 11,638 |
| Sep 25, 2025 | 199.00 | 199.00 | 197.50 | 198.00 | 181.83 | -0.15% | 21,633 |
| Sep 24, 2025 | 198.10 | 198.90 | 197.30 | 198.30 | 182.10 | 0.10% | 9,169 |
| Sep 23, 2025 | 197.30 | 199.10 | 197.30 | 198.10 | 181.92 | 0.46% | 23,331 |