Emerald Oil Industries Limited (DSE:EMERALDOIL)
Bangladesh
· Delayed Price · Currency is BDT 14.30
-0.50 (-3.38%)
At close: Apr 28, 2026
Emerald Oil Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.30 | 14.90 | 14.20 | 14.30 | 14.30 | -3.38% | 138,422 |
| Apr 27, 2026 | 15.00 | 15.00 | 14.60 | 14.80 | 14.80 | - | 51,893 |
| Apr 26, 2026 | 14.90 | 15.20 | 14.80 | 14.80 | 14.80 | -0.67% | 73,628 |
| Apr 23, 2026 | 14.90 | 15.30 | 14.80 | 14.90 | 14.90 | 0.68% | 85,761 |
| Apr 22, 2026 | 15.30 | 15.30 | 14.80 | 14.80 | 14.80 | -1.33% | 134,867 |
| Apr 21, 2026 | 15.40 | 15.40 | 14.90 | 15.00 | 15.00 | -1.32% | 212,154 |
| Apr 20, 2026 | 15.30 | 15.60 | 15.00 | 15.20 | 15.20 | -0.65% | 226,291 |
| Apr 19, 2026 | 15.80 | 15.90 | 15.20 | 15.30 | 15.30 | -2.55% | 96,707 |
| Apr 16, 2026 | 16.30 | 16.30 | 15.70 | 15.70 | 15.70 | -1.26% | 141,223 |
| Apr 15, 2026 | 15.70 | 16.20 | 15.30 | 15.90 | 15.90 | 3.92% | 134,034 |
| Apr 13, 2026 | 15.30 | 15.70 | 15.20 | 15.30 | 15.30 | 1.32% | 87,096 |
| Apr 12, 2026 | 15.30 | 15.40 | 15.00 | 15.10 | 15.10 | -1.31% | 147,011 |
| Apr 9, 2026 | 15.50 | 15.80 | 15.20 | 15.30 | 15.30 | -1.29% | 111,588 |
| Apr 8, 2026 | 15.50 | 16.20 | 15.40 | 15.50 | 15.50 | 3.33% | 266,786 |
| Apr 7, 2026 | 15.00 | 15.40 | 15.00 | 15.00 | 15.00 | 0.67% | 124,132 |
| Apr 6, 2026 | 15.50 | 15.50 | 14.80 | 14.90 | 14.90 | -1.97% | 86,290 |
| Apr 5, 2026 | 15.70 | 15.80 | 15.00 | 15.20 | 15.20 | -4.40% | 118,706 |
| Apr 2, 2026 | 15.90 | 16.60 | 15.80 | 15.90 | 15.90 | -3.05% | 172,523 |
| Apr 1, 2026 | 16.60 | 16.90 | 16.20 | 16.40 | 16.40 | -0.61% | 277,907 |
| Mar 31, 2026 | 16.40 | 16.50 | 15.80 | 16.50 | 16.50 | 3.77% | 325,079 |
| Mar 30, 2026 | 16.20 | 16.40 | 15.80 | 15.90 | 15.90 | 0.63% | 206,237 |
| Mar 29, 2026 | 16.70 | 16.70 | 15.70 | 15.80 | 15.80 | -3.07% | 409,560 |
| Mar 25, 2026 | 16.30 | 16.70 | 16.00 | 16.30 | 16.30 | - | 238,319 |
| Mar 24, 2026 | 16.30 | 17.40 | 16.20 | 16.30 | 16.30 | -0.61% | 135,978 |
| Mar 16, 2026 | 17.40 | 17.50 | 16.20 | 16.40 | 16.40 | -4.65% | 315,196 |
| Mar 15, 2026 | 17.70 | 17.70 | 17.10 | 17.20 | 17.20 | -0.58% | 151,886 |
| Mar 12, 2026 | 17.20 | 17.60 | 17.00 | 17.30 | 17.30 | 1.76% | 237,773 |
| Mar 11, 2026 | 16.20 | 17.20 | 16.00 | 17.00 | 17.00 | 3.66% | 175,906 |
| Mar 10, 2026 | 16.50 | 16.80 | 16.20 | 16.40 | 16.40 | 1.23% | 164,171 |
| Mar 9, 2026 | 16.20 | 16.60 | 15.50 | 16.20 | 16.20 | 3.85% | 143,102 |
| Mar 8, 2026 | 16.30 | 16.70 | 15.50 | 15.60 | 15.60 | -6.59% | 222,247 |
| Mar 5, 2026 | 16.70 | 17.40 | 16.50 | 16.70 | 16.70 | -2.34% | 162,922 |
| Mar 4, 2026 | 16.80 | 18.00 | 16.50 | 17.10 | 17.10 | - | 606,364 |
| Mar 3, 2026 | 18.60 | 18.80 | 16.80 | 17.10 | 17.10 | -8.06% | 810,198 |
| Mar 2, 2026 | 17.80 | 19.00 | 17.50 | 18.60 | 18.60 | 5.68% | 898,955 |
| Mar 1, 2026 | 15.70 | 17.90 | 15.00 | 17.60 | 17.60 | 7.98% | 1,388,405 |
| Feb 26, 2026 | 15.00 | 16.30 | 15.00 | 16.30 | 16.30 | 9.40% | 846,109 |
| Feb 25, 2026 | 14.70 | 15.10 | 14.60 | 14.90 | 14.90 | 4.93% | 314,554 |
| Feb 24, 2026 | 14.20 | 15.00 | 14.20 | 14.20 | 14.20 | -2.07% | 137,943 |
| Feb 23, 2026 | 14.50 | 14.80 | 13.90 | 14.50 | 14.50 | 4.32% | 195,487 |
| Feb 22, 2026 | 14.10 | 14.60 | 13.80 | 13.90 | 13.90 | -1.42% | 116,048 |
| Feb 19, 2026 | 15.00 | 15.00 | 14.00 | 14.10 | 14.10 | -2.76% | 83,837 |
| Feb 18, 2026 | 15.00 | 15.00 | 14.50 | 14.50 | 14.50 | -1.36% | 136,360 |
| Feb 17, 2026 | 15.90 | 15.90 | 14.60 | 14.70 | 14.70 | -0.68% | 202,415 |
| Feb 16, 2026 | 15.30 | 15.60 | 14.50 | 14.80 | 14.80 | -3.27% | 272,495 |
| Feb 15, 2026 | 16.50 | 16.50 | 15.00 | 15.30 | 15.30 | 0.66% | 334,207 |
| Feb 10, 2026 | 15.00 | 15.30 | 14.90 | 15.20 | 15.20 | 1.33% | 297,335 |
| Feb 9, 2026 | 15.00 | 15.30 | 14.70 | 15.00 | 15.00 | -1.96% | 399,287 |
| Feb 8, 2026 | 15.50 | 15.70 | 15.00 | 15.30 | 15.30 | 5.52% | 772,530 |
| Feb 5, 2026 | 13.90 | 14.50 | 13.90 | 14.50 | 14.50 | 9.85% | 749,991 |
| Feb 3, 2026 | 12.00 | 13.20 | 12.00 | 13.20 | 13.20 | 10.00% | 221,792 |
| Feb 2, 2026 | 12.00 | 12.80 | 12.00 | 12.00 | 12.00 | -3.23% | 239,745 |
| Feb 1, 2026 | 12.50 | 12.70 | 12.30 | 12.40 | 12.40 | -0.80% | 113,443 |
| Jan 29, 2026 | 12.90 | 12.90 | 12.40 | 12.50 | 12.50 | -1.57% | 59,782 |
| Jan 28, 2026 | 12.90 | 13.00 | 12.70 | 12.70 | 12.70 | - | 48,058 |
| Jan 27, 2026 | 12.50 | 12.90 | 12.50 | 12.70 | 12.70 | - | 143,173 |
| Jan 26, 2026 | 12.70 | 13.00 | 12.60 | 12.70 | 12.70 | -0.78% | 85,404 |
| Jan 25, 2026 | 12.90 | 13.00 | 12.50 | 12.80 | 12.80 | -0.78% | 63,267 |
| Jan 22, 2026 | 13.40 | 13.40 | 12.70 | 12.90 | 12.90 | -3.01% | 145,018 |
| Jan 21, 2026 | 13.60 | 13.60 | 13.30 | 13.30 | 13.30 | -2.21% | 25,700 |
| Jan 20, 2026 | 13.30 | 13.80 | 13.30 | 13.60 | 13.60 | 2.26% | 136,273 |
| Jan 19, 2026 | 12.00 | 13.50 | 12.00 | 13.30 | 13.30 | 8.13% | 142,501 |
| Jan 18, 2026 | 12.50 | 12.70 | 12.20 | 12.30 | 12.30 | -0.81% | 67,205 |
| Jan 15, 2026 | 12.00 | 12.50 | 12.00 | 12.40 | 12.40 | 1.64% | 36,883 |
| Jan 14, 2026 | 11.50 | 12.50 | 11.50 | 12.20 | 12.20 | 1.67% | 46,119 |
| Jan 13, 2026 | 11.50 | 12.40 | 11.50 | 12.00 | 12.00 | -1.64% | 58,419 |
| Jan 12, 2026 | 12.90 | 12.90 | 12.00 | 12.20 | 12.20 | -3.17% | 242,494 |
| Jan 11, 2026 | 12.80 | 12.80 | 12.50 | 12.60 | 12.60 | -0.79% | 152,581 |
| Jan 8, 2026 | 12.70 | 13.30 | 12.40 | 12.70 | 12.70 | -2.31% | 71,466 |
| Jan 7, 2026 | 13.00 | 13.50 | 11.90 | 13.00 | 13.00 | -1.52% | 152,984 |
| Jan 6, 2026 | 14.20 | 14.30 | 13.00 | 13.20 | 13.20 | -7.69% | 241,299 |
| Jan 5, 2026 | 14.30 | 14.40 | 14.20 | 14.30 | 14.30 | - | 63,071 |
| Jan 4, 2026 | 14.80 | 14.80 | 14.30 | 14.30 | 14.30 | -2.05% | 42,654 |
| Jan 1, 2026 | 14.60 | 14.70 | 14.40 | 14.60 | 14.60 | 1.39% | 28,775 |
| Dec 30, 2025 | 14.20 | 14.60 | 14.20 | 14.40 | 14.40 | - | 27,490 |
| Dec 29, 2025 | 14.70 | 14.70 | 14.20 | 14.40 | 14.40 | -1.37% | 39,815 |
| Dec 28, 2025 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | -0.68% | 67,148 |
| Dec 24, 2025 | 14.70 | 14.80 | 14.50 | 14.70 | 14.70 | 0.68% | 26,177 |
| Dec 23, 2025 | 14.60 | 15.30 | 14.50 | 14.60 | 14.60 | -1.35% | 45,596 |
| Dec 22, 2025 | 15.50 | 15.50 | 14.60 | 14.80 | 14.80 | -0.67% | 46,595 |
| Dec 21, 2025 | 14.00 | 15.10 | 13.20 | 14.90 | 14.90 | 6.43% | 120,909 |
| Dec 18, 2025 | 14.40 | 14.40 | 13.10 | 14.00 | 14.00 | -2.78% | 135,800 |
| Dec 17, 2025 | 14.90 | 14.90 | 14.30 | 14.40 | 14.40 | -0.69% | 114,256 |
| Dec 15, 2025 | 15.40 | 15.40 | 14.40 | 14.50 | 14.50 | -3.33% | 155,123 |
| Dec 14, 2025 | 15.20 | 15.50 | 15.00 | 15.00 | 15.00 | -1.96% | 108,298 |
| Dec 11, 2025 | 15.40 | 15.60 | 15.20 | 15.30 | 15.30 | - | 102,144 |
| Dec 10, 2025 | 15.80 | 15.80 | 15.20 | 15.30 | 15.30 | -0.65% | 136,357 |
| Dec 9, 2025 | 15.00 | 15.80 | 15.00 | 15.40 | 15.40 | 1.99% | 197,901 |
| Dec 8, 2025 | 15.00 | 15.70 | 15.00 | 15.10 | 15.10 | - | 180,107 |
| Dec 7, 2025 | 15.30 | 15.70 | 15.00 | 15.10 | 15.10 | -1.95% | 187,146 |
| 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 |