Olympic Accessories Limited (DSE:OAL)
Bangladesh
· Delayed Price · Currency is BDT 6.60
+0.10 (1.54%)
At close: Mar 5, 2026
Olympic Accessories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.60 | 7.10 | 6.50 | 6.60 | 6.60 | 1.54% | 2,162,403 |
| Mar 4, 2026 | 6.30 | 6.60 | 6.10 | 6.50 | 6.50 | 3.17% | 424,520 |
| Mar 3, 2026 | 6.90 | 6.90 | 6.20 | 6.30 | 6.30 | -4.55% | 1,215,909 |
| Mar 2, 2026 | 6.00 | 6.60 | 6.00 | 6.60 | 6.60 | 10.00% | 785,330 |
| Mar 1, 2026 | 6.20 | 6.20 | 5.70 | 6.00 | 6.00 | -4.76% | 658,457 |
| Feb 26, 2026 | 6.30 | 6.40 | 6.20 | 6.30 | 6.30 | 1.61% | 289,310 |
| Feb 25, 2026 | 6.80 | 6.80 | 6.20 | 6.20 | 6.20 | - | 244,944 |
| Feb 24, 2026 | 6.20 | 6.40 | 6.20 | 6.20 | 6.20 | - | 240,404 |
| Feb 23, 2026 | 6.00 | 6.30 | 6.00 | 6.20 | 6.20 | 5.08% | 347,392 |
| Feb 22, 2026 | 5.90 | 6.10 | 5.80 | 5.90 | 5.90 | - | 176,016 |
| Feb 19, 2026 | 6.20 | 6.20 | 5.90 | 5.90 | 5.90 | -4.84% | 197,570 |
| Feb 18, 2026 | 6.50 | 6.60 | 6.10 | 6.20 | 6.20 | -3.13% | 196,874 |
| Feb 17, 2026 | 6.10 | 6.80 | 6.10 | 6.40 | 6.40 | -1.54% | 314,109 |
| Feb 16, 2026 | 6.50 | 7.20 | 6.30 | 6.50 | 6.50 | -1.52% | 1,173,975 |
| Feb 15, 2026 | 6.50 | 6.60 | 6.20 | 6.60 | 6.60 | 10.00% | 711,098 |
| Feb 10, 2026 | 6.00 | 6.10 | 5.80 | 6.00 | 6.00 | 5.26% | 623,716 |
| Feb 9, 2026 | 5.50 | 5.80 | 5.50 | 5.70 | 5.70 | 3.64% | 199,147 |
| Feb 8, 2026 | 5.50 | 5.70 | 5.30 | 5.50 | 5.50 | - | 181,393 |
| Feb 5, 2026 | 5.50 | 5.80 | 5.30 | 5.50 | 5.50 | 1.85% | 325,114 |
| Feb 3, 2026 | 5.20 | 5.60 | 5.10 | 5.40 | 5.40 | 5.88% | 296,136 |
| Feb 2, 2026 | 5.20 | 5.20 | 4.90 | 5.10 | 5.10 | 2.00% | 157,274 |
| Feb 1, 2026 | 5.10 | 5.20 | 4.90 | 5.00 | 5.00 | -1.96% | 244,532 |
| Jan 29, 2026 | 5.40 | 5.40 | 5.10 | 5.10 | 5.10 | -3.77% | 202,949 |
| Jan 28, 2026 | 5.40 | 5.40 | 5.10 | 5.30 | 5.30 | - | 207,961 |
| Jan 27, 2026 | 5.40 | 5.50 | 5.30 | 5.30 | 5.30 | - | 214,243 |
| Jan 26, 2026 | 5.50 | 5.50 | 5.20 | 5.30 | 5.30 | -1.85% | 78,956 |
| Jan 25, 2026 | 5.50 | 5.50 | 5.30 | 5.40 | 5.40 | - | 90,533 |
| Jan 22, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | - | 73,394 |
| Jan 21, 2026 | 5.50 | 5.50 | 5.30 | 5.40 | 5.40 | - | 71,246 |
| Jan 20, 2026 | 5.40 | 5.40 | 5.20 | 5.40 | 5.40 | 1.89% | 137,678 |
| Jan 19, 2026 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | - | 117,146 |
| Jan 18, 2026 | 5.40 | 5.40 | 5.20 | 5.30 | 5.30 | - | 99,467 |
| Jan 15, 2026 | 5.30 | 5.50 | 5.30 | 5.30 | 5.30 | - | 112,213 |
| Jan 14, 2026 | 5.30 | 5.60 | 5.30 | 5.30 | 5.30 | - | 115,492 |
| Jan 13, 2026 | 5.30 | 5.90 | 5.20 | 5.30 | 5.30 | -1.85% | 141,133 |
| Jan 12, 2026 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | - | 82,875 |
| Jan 11, 2026 | 5.50 | 5.60 | 5.40 | 5.40 | 5.40 | -1.82% | 107,597 |
| Jan 8, 2026 | 5.40 | 5.70 | 5.30 | 5.50 | 5.50 | 5.77% | 175,802 |
| Jan 7, 2026 | 5.10 | 5.30 | 5.10 | 5.20 | 5.20 | -1.89% | 116,415 |
| Jan 6, 2026 | 5.30 | 5.50 | 5.20 | 5.30 | 5.30 | -3.64% | 221,227 |
| Jan 5, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 84,802 |
| Jan 4, 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | 1.82% | 77,471 |
| Jan 1, 2026 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | - | 51,984 |
| Dec 30, 2025 | 5.50 | 5.70 | 5.30 | 5.50 | 5.50 | - | 58,597 |
| Dec 29, 2025 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | - | 89,081 |
| Dec 28, 2025 | 5.80 | 5.80 | 5.50 | 5.50 | 5.50 | 1.85% | 43,782 |
| Dec 24, 2025 | 5.40 | 5.70 | 5.40 | 5.40 | 5.40 | -3.57% | 165,981 |
| Dec 23, 2025 | 5.60 | 5.70 | 5.40 | 5.60 | 5.60 | - | 56,614 |
| Dec 22, 2025 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | 3.70% | 64,738 |
| Dec 21, 2025 | 5.30 | 5.60 | 5.30 | 5.40 | 5.40 | -1.82% | 66,037 |
| Dec 18, 2025 | 5.50 | 5.70 | 5.50 | 5.50 | 5.50 | - | 144,089 |
| Dec 17, 2025 | 5.90 | 5.90 | 5.50 | 5.50 | 5.50 | -1.79% | 48,858 |
| Dec 15, 2025 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | -1.75% | 139,355 |
| Dec 14, 2025 | 6.00 | 6.20 | 5.60 | 5.70 | 5.70 | -3.39% | 166,753 |
| Dec 11, 2025 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | 1.72% | 125,700 |
| Dec 10, 2025 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | - | 167,093 |
| Dec 9, 2025 | 5.70 | 5.90 | 5.70 | 5.80 | 5.80 | 1.75% | 132,619 |
| Dec 8, 2025 | 5.60 | 5.90 | 5.60 | 5.70 | 5.70 | 1.79% | 131,965 |
| Dec 7, 2025 | 5.60 | 5.90 | 5.60 | 5.60 | 5.60 | -3.45% | 158,760 |
| Dec 4, 2025 | 5.80 | 6.00 | 5.70 | 5.80 | 5.80 | -3.33% | 267,274 |
| Dec 3, 2025 | 6.10 | 6.40 | 6.00 | 6.00 | 6.00 | 1.69% | 525,663 |
| Dec 2, 2025 | 5.50 | 5.90 | 5.50 | 5.90 | 5.90 | 9.26% | 596,563 |
| Dec 1, 2025 | 5.40 | 5.70 | 5.30 | 5.40 | 5.40 | -1.82% | 367,217 |
| Nov 30, 2025 | 5.80 | 6.00 | 5.40 | 5.50 | 5.50 | -5.17% | 295,545 |
| Nov 27, 2025 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -1.69% | 142,762 |
| Nov 26, 2025 | 5.90 | 6.20 | 5.80 | 5.90 | 5.90 | -4.84% | 279,019 |
| Nov 25, 2025 | 6.20 | 6.30 | 6.00 | 6.20 | 6.20 | 6.90% | 980,024 |
| Nov 24, 2025 | 5.40 | 5.80 | 5.40 | 5.80 | 5.80 | 9.43% | 309,719 |
| Nov 23, 2025 | 5.10 | 5.30 | 4.80 | 5.30 | 5.30 | 6.00% | 496,922 |
| Nov 19, 2025 | 4.80 | 5.00 | 4.70 | 5.00 | 5.00 | 8.70% | 659,718 |
| Nov 18, 2025 | 4.40 | 4.60 | 4.40 | 4.60 | 4.60 | 9.52% | 467,407 |
| Nov 17, 2025 | 4.00 | 4.20 | 4.00 | 4.20 | 4.20 | 7.69% | 215,921 |
| Nov 16, 2025 | 4.00 | 4.10 | 3.80 | 3.90 | 3.90 | -2.50% | 196,667 |
| Nov 13, 2025 | 4.30 | 4.30 | 3.90 | 4.00 | 4.00 | -6.98% | 700,819 |
| Nov 12, 2025 | 4.30 | 4.50 | 4.20 | 4.30 | 4.30 | - | 154,083 |
| Nov 11, 2025 | 4.40 | 4.40 | 4.10 | 4.30 | 4.30 | 2.38% | 177,738 |
| Nov 10, 2025 | 4.40 | 4.50 | 4.10 | 4.20 | 4.20 | -6.67% | 602,514 |
| Nov 9, 2025 | 5.00 | 5.00 | 4.50 | 4.50 | 4.50 | -10.00% | 326,681 |
| Nov 6, 2025 | 5.30 | 5.30 | 4.90 | 5.00 | 5.00 | -5.66% | 532,076 |
| Nov 5, 2025 | 5.60 | 5.70 | 5.20 | 5.30 | 5.30 | -1.85% | 42,626 |
| Nov 4, 2025 | 5.50 | 5.60 | 5.40 | 5.40 | 5.40 | -1.82% | 124,447 |
| Nov 3, 2025 | 5.50 | 5.70 | 5.50 | 5.50 | 5.50 | -1.79% | 150,274 |
| Nov 2, 2025 | 5.70 | 5.90 | 5.60 | 5.60 | 5.60 | - | 194,026 |
| Oct 30, 2025 | 5.80 | 6.00 | 5.50 | 5.60 | 5.60 | - | 106,022 |
| Oct 29, 2025 | 5.90 | 5.90 | 5.50 | 5.60 | 5.60 | -1.75% | 346,867 |
| Oct 28, 2025 | 5.60 | 5.80 | 5.60 | 5.70 | 5.70 | - | 288,655 |
| Oct 27, 2025 | 5.70 | 5.80 | 5.70 | 5.70 | 5.70 | - | 153,743 |
| Oct 26, 2025 | 5.90 | 6.00 | 5.70 | 5.70 | 5.70 | -3.39% | 143,107 |
| Oct 23, 2025 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | - | 26,119 |
| Oct 22, 2025 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | - | 33,467 |
| Oct 21, 2025 | 5.80 | 6.20 | 5.70 | 5.90 | 5.90 | - | 292,049 |
| Oct 20, 2025 | 5.60 | 5.90 | 5.60 | 5.90 | 5.90 | 5.36% | 160,122 |
| Oct 19, 2025 | 5.70 | 5.90 | 5.60 | 5.60 | 5.60 | -5.08% | 138,397 |
| Oct 16, 2025 | 5.90 | 6.10 | 5.70 | 5.90 | 5.90 | -1.67% | 218,689 |
| Oct 15, 2025 | 6.30 | 6.40 | 5.90 | 6.00 | 6.00 | -4.76% | 451,245 |
| Oct 14, 2025 | 6.70 | 6.70 | 6.20 | 6.30 | 6.30 | -4.55% | 344,053 |
| Oct 13, 2025 | 6.60 | 6.60 | 6.50 | 6.60 | 6.60 | 1.54% | 29,208 |
| Oct 12, 2025 | 6.50 | 6.70 | 6.50 | 6.50 | 6.50 | - | 136,921 |
| Oct 9, 2025 | 6.60 | 6.70 | 6.50 | 6.50 | 6.50 | -1.52% | 94,687 |
| Oct 8, 2025 | 6.60 | 6.70 | 6.50 | 6.60 | 6.60 | - | 158,243 |