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 |
| Sep 23, 2025 | 17.80 | 17.80 | 16.50 | 16.90 | 16.90 | -6.11% | 395,509 |
| Sep 22, 2025 | 18.00 | 18.10 | 17.80 | 18.00 | 18.00 | - | 121,777 |
| Sep 21, 2025 | 18.40 | 18.40 | 17.90 | 18.00 | 18.00 | -1.10% | 119,542 |
| Sep 18, 2025 | 18.20 | 18.50 | 18.00 | 18.20 | 18.20 | - | 152,793 |
| Sep 17, 2025 | 18.50 | 18.50 | 18.00 | 18.20 | 18.20 | -1.09% | 171,130 |
| Sep 16, 2025 | 18.90 | 18.90 | 18.20 | 18.40 | 18.40 | - | 161,985 |
| Sep 15, 2025 | 19.30 | 19.30 | 18.20 | 18.40 | 18.40 | -0.54% | 109,799 |
| Sep 14, 2025 | 19.20 | 19.20 | 18.40 | 18.50 | 18.50 | -2.12% | 176,593 |
| Sep 11, 2025 | 19.30 | 19.30 | 18.50 | 18.90 | 18.90 | 1.07% | 114,250 |
| Sep 10, 2025 | 19.40 | 19.60 | 18.60 | 18.70 | 18.70 | -3.11% | 223,523 |
| Sep 9, 2025 | 19.90 | 19.90 | 19.20 | 19.30 | 19.30 | -1.53% | 185,830 |
| Sep 8, 2025 | 19.70 | 20.30 | 19.50 | 19.60 | 19.60 | -0.51% | 410,959 |
| Sep 7, 2025 | 19.90 | 20.30 | 19.50 | 19.70 | 19.70 | -1.01% | 259,132 |
| Sep 4, 2025 | 20.70 | 20.70 | 19.80 | 19.90 | 19.90 | -1.00% | 253,130 |
| Sep 3, 2025 | 19.40 | 20.50 | 19.30 | 20.10 | 20.10 | 4.69% | 443,475 |
| Sep 2, 2025 | 19.30 | 19.40 | 19.10 | 19.20 | 19.20 | -0.52% | 229,606 |
| Sep 1, 2025 | 19.50 | 19.70 | 19.30 | 19.30 | 19.30 | - | 306,563 |
| Aug 31, 2025 | 19.20 | 19.40 | 19.00 | 19.30 | 19.30 | 2.66% | 379,730 |
| Aug 28, 2025 | 19.00 | 19.20 | 18.40 | 18.80 | 18.80 | 2.73% | 300,745 |
| Aug 27, 2025 | 18.80 | 19.40 | 18.00 | 18.30 | 18.30 | -1.08% | 260,379 |
| Aug 26, 2025 | 19.30 | 19.50 | 17.90 | 18.50 | 18.50 | -3.65% | 685,748 |
| Aug 25, 2025 | 19.30 | 19.50 | 18.50 | 19.20 | 19.20 | 1.05% | 325,901 |
| Aug 24, 2025 | 20.70 | 20.90 | 18.90 | 19.00 | 19.00 | -9.52% | 992,906 |
| Aug 21, 2025 | 21.00 | 21.50 | 20.80 | 21.00 | 21.00 | -0.47% | 232,249 |
| Aug 20, 2025 | 21.70 | 22.00 | 21.00 | 21.10 | 21.10 | -2.31% | 291,597 |
| Aug 19, 2025 | 20.90 | 21.70 | 20.80 | 21.60 | 21.60 | 4.35% | 392,202 |
| Aug 18, 2025 | 21.00 | 21.00 | 20.50 | 20.70 | 20.70 | 0.49% | 305,839 |
| Aug 17, 2025 | 20.90 | 20.90 | 20.60 | 20.60 | 20.60 | -0.48% | 203,251 |
| Aug 14, 2025 | 20.80 | 21.20 | 20.60 | 20.70 | 20.70 | -0.48% | 129,832 |
| Aug 13, 2025 | 21.50 | 21.50 | 20.70 | 20.80 | 20.80 | -0.95% | 96,642 |
| Aug 12, 2025 | 21.00 | 21.40 | 20.90 | 21.00 | 21.00 | 0.96% | 153,061 |
| Aug 11, 2025 | 21.00 | 21.00 | 20.60 | 20.80 | 20.80 | 0.97% | 125,783 |
| Aug 10, 2025 | 21.10 | 21.10 | 20.50 | 20.60 | 20.60 | -0.96% | 137,058 |
| Aug 7, 2025 | 21.60 | 21.60 | 20.80 | 20.80 | 20.80 | - | 127,251 |
| Aug 6, 2025 | 21.10 | 21.70 | 20.70 | 20.80 | 20.80 | -1.42% | 174,793 |
| Aug 4, 2025 | 21.50 | 21.60 | 20.90 | 21.10 | 21.10 | -0.94% | 213,779 |
| Aug 3, 2025 | 22.00 | 22.00 | 21.10 | 21.30 | 21.30 | -1.39% | 173,240 |
| Jul 31, 2025 | 22.20 | 22.20 | 21.50 | 21.60 | 21.60 | -0.46% | 111,388 |
| Jul 30, 2025 | 22.30 | 22.30 | 21.50 | 21.70 | 21.70 | - | 182,374 |
| Jul 29, 2025 | 22.30 | 22.30 | 21.60 | 21.70 | 21.70 | - | 58,089 |
| Jul 28, 2025 | 22.00 | 22.30 | 21.60 | 21.70 | 21.70 | -1.36% | 179,621 |
| Jul 27, 2025 | 22.70 | 22.70 | 22.00 | 22.00 | 22.00 | -1.79% | 210,553 |
| Jul 24, 2025 | 22.70 | 22.70 | 22.40 | 22.40 | 22.40 | -1.32% | 148,748 |
| Jul 23, 2025 | 22.80 | 22.90 | 22.50 | 22.70 | 22.70 | 0.89% | 151,013 |
| Jul 22, 2025 | 22.30 | 22.90 | 22.20 | 22.50 | 22.50 | 0.90% | 152,968 |
| Jul 21, 2025 | 22.90 | 23.00 | 22.20 | 22.30 | 22.30 | -1.76% | 231,150 |
| Jul 20, 2025 | 22.80 | 23.20 | 22.60 | 22.70 | 22.70 | -0.44% | 206,571 |
| Jul 17, 2025 | 23.20 | 23.20 | 22.70 | 22.80 | 22.80 | - | 226,068 |
| Jul 16, 2025 | 23.40 | 23.40 | 22.70 | 22.80 | 22.80 | -0.44% | 224,359 |
| Jul 15, 2025 | 23.30 | 23.30 | 22.70 | 22.90 | 22.90 | -0.43% | 201,588 |