Olympic Accessories Limited (DSE:OAL)
Bangladesh
· Delayed Price · Currency is BDT 5.80
-0.20 (-3.33%)
At close: Dec 4, 2025
Olympic Accessories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 6.80 | 6.80 | 6.60 | 6.60 | 6.60 | -2.94% | 345,751 |
| Oct 6, 2025 | 6.90 | 7.00 | 6.80 | 6.80 | 6.80 | -2.86% | 175,951 |
| Oct 5, 2025 | 7.00 | 7.00 | 6.90 | 7.00 | 7.00 | 1.45% | 123,709 |
| Sep 30, 2025 | 6.90 | 7.10 | 6.80 | 6.90 | 6.90 | - | 175,399 |
| Sep 29, 2025 | 6.80 | 7.00 | 6.70 | 6.90 | 6.90 | - | 158,416 |
| Sep 28, 2025 | 7.00 | 7.10 | 6.80 | 6.90 | 6.90 | - | 117,609 |
| Sep 25, 2025 | 6.70 | 7.00 | 6.70 | 6.90 | 6.90 | 4.55% | 332,627 |
| Sep 24, 2025 | 6.70 | 6.80 | 6.60 | 6.60 | 6.60 | -1.49% | 315,485 |
| Sep 23, 2025 | 6.80 | 7.00 | 6.60 | 6.70 | 6.70 | -1.47% | 223,042 |
| Sep 22, 2025 | 6.90 | 6.90 | 6.70 | 6.80 | 6.80 | - | 90,121 |
| Sep 21, 2025 | 7.10 | 7.10 | 6.80 | 6.80 | 6.80 | -1.45% | 245,288 |
| Sep 18, 2025 | 7.00 | 7.10 | 6.90 | 6.90 | 6.90 | -1.43% | 279,218 |
| Sep 17, 2025 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | -1.41% | 327,547 |
| Sep 16, 2025 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | - | 112,141 |
| Sep 15, 2025 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | 1.43% | 281,036 |
| Sep 14, 2025 | 7.10 | 7.20 | 7.00 | 7.00 | 7.00 | -1.41% | 334,470 |
| Sep 11, 2025 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | -1.39% | 386,353 |
| Sep 10, 2025 | 7.50 | 7.50 | 7.10 | 7.20 | 7.20 | -2.70% | 240,176 |
| Sep 9, 2025 | 7.30 | 7.80 | 7.20 | 7.40 | 7.40 | 1.37% | 1,557,747 |
| Sep 8, 2025 | 7.10 | 7.50 | 7.10 | 7.30 | 7.30 | 2.82% | 953,652 |
| Sep 7, 2025 | 7.20 | 7.20 | 7.00 | 7.10 | 7.10 | - | 594,980 |
| Sep 4, 2025 | 7.30 | 7.30 | 7.10 | 7.10 | 7.10 | -1.39% | 350,879 |
| Sep 3, 2025 | 7.10 | 7.30 | 7.10 | 7.20 | 7.20 | 2.86% | 411,569 |
| Sep 2, 2025 | 7.20 | 7.20 | 6.90 | 7.00 | 7.00 | -1.41% | 540,440 |
| Sep 1, 2025 | 7.20 | 7.40 | 7.00 | 7.10 | 7.10 | -1.39% | 184,703 |
| Aug 31, 2025 | 7.10 | 7.40 | 7.10 | 7.20 | 7.20 | 2.86% | 659,856 |
| Aug 28, 2025 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | - | 361,535 |
| Aug 27, 2025 | 7.00 | 7.00 | 6.80 | 7.00 | 7.00 | 2.94% | 295,529 |
| Aug 26, 2025 | 6.90 | 6.90 | 6.60 | 6.80 | 6.80 | - | 605,743 |
| Aug 25, 2025 | 7.00 | 7.00 | 6.50 | 6.80 | 6.80 | - | 270,061 |
| Aug 24, 2025 | 7.00 | 7.30 | 6.60 | 6.80 | 6.80 | -5.56% | 757,030 |
| Aug 21, 2025 | 7.40 | 7.40 | 7.10 | 7.20 | 7.20 | - | 165,820 |
| Aug 20, 2025 | 7.20 | 7.40 | 7.10 | 7.20 | 7.20 | 1.41% | 337,001 |
| Aug 19, 2025 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | 1.43% | 359,119 |
| Aug 18, 2025 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | 1.45% | 184,798 |
| Aug 17, 2025 | 7.00 | 7.10 | 6.90 | 6.90 | 6.90 | -1.43% | 276,659 |
| Aug 14, 2025 | 7.10 | 7.20 | 6.90 | 7.00 | 7.00 | - | 306,050 |
| Aug 13, 2025 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | - | 234,455 |
| Aug 12, 2025 | 7.20 | 7.20 | 6.90 | 7.00 | 7.00 | -1.41% | 273,387 |
| Aug 11, 2025 | 7.00 | 7.20 | 7.00 | 7.10 | 7.10 | 1.43% | 155,333 |
| Aug 10, 2025 | 7.30 | 7.30 | 7.00 | 7.00 | 7.00 | -2.78% | 449,197 |
| Aug 7, 2025 | 7.40 | 7.40 | 7.00 | 7.20 | 7.20 | -1.37% | 407,274 |
| Aug 6, 2025 | 7.50 | 7.50 | 7.20 | 7.30 | 7.30 | - | 181,969 |
| Aug 4, 2025 | 7.50 | 7.50 | 7.30 | 7.30 | 7.30 | - | 303,058 |
| Aug 3, 2025 | 7.70 | 7.70 | 7.30 | 7.30 | 7.30 | -2.67% | 468,681 |
| Jul 31, 2025 | 7.80 | 7.80 | 7.50 | 7.50 | 7.50 | -1.32% | 205,718 |
| Jul 30, 2025 | 7.60 | 7.70 | 7.50 | 7.60 | 7.60 | - | 170,983 |
| Jul 29, 2025 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | -1.30% | 33,250 |
| Jul 28, 2025 | 7.70 | 7.80 | 7.60 | 7.70 | 7.70 | 1.32% | 278,781 |
| Jul 27, 2025 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | -1.30% | 347,601 |
| Jul 24, 2025 | 7.70 | 7.90 | 7.70 | 7.70 | 7.70 | - | 114,318 |
| Jul 23, 2025 | 7.90 | 7.90 | 7.60 | 7.70 | 7.70 | -1.28% | 274,369 |
| Jul 22, 2025 | 7.80 | 7.90 | 7.50 | 7.80 | 7.80 | 2.63% | 539,085 |
| Jul 21, 2025 | 7.90 | 7.90 | 7.60 | 7.60 | 7.60 | -2.56% | 433,573 |
| Jul 20, 2025 | 7.90 | 8.20 | 7.80 | 7.80 | 7.80 | -1.27% | 368,108 |
| Jul 17, 2025 | 7.80 | 8.10 | 7.80 | 7.90 | 7.90 | 1.28% | 781,082 |
| Jul 16, 2025 | 7.30 | 7.90 | 7.30 | 7.80 | 7.80 | 8.33% | 1,052,726 |
| Jul 15, 2025 | 7.40 | 7.50 | 7.20 | 7.20 | 7.20 | -1.37% | 302,389 |
| Jul 14, 2025 | 7.50 | 7.50 | 7.30 | 7.30 | 7.30 | - | 152,380 |