Oimex Electrode Limited (DSE:OIMEX)
Bangladesh
· Delayed Price · Currency is BDT 15.40
-0.40 (-2.53%)
At close: Dec 3, 2025
Oimex Electrode Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 15.40 | 16.30 | 15.20 | 15.40 | 15.40 | -2.53% | 847,443 |
| Dec 2, 2025 | 15.80 | 15.80 | 14.80 | 15.80 | 15.80 | 5.33% | 581,878 |
| Dec 1, 2025 | 15.00 | 15.50 | 14.90 | 15.00 | 15.00 | -1.96% | 440,142 |
| Nov 30, 2025 | 15.60 | 15.90 | 15.20 | 15.30 | 15.30 | - | 599,334 |
| Nov 27, 2025 | 15.50 | 15.50 | 15.00 | 15.30 | 15.30 | 1.32% | 333,003 |
| Nov 26, 2025 | 15.40 | 15.60 | 15.00 | 15.10 | 15.10 | -2.58% | 468,729 |
| Nov 25, 2025 | 15.50 | 16.20 | 15.30 | 15.50 | 15.50 | -2.52% | 682,211 |
| Nov 24, 2025 | 15.90 | 16.00 | 15.20 | 15.90 | 15.90 | 6.00% | 784,520 |
| Nov 23, 2025 | 15.00 | 15.30 | 14.60 | 15.00 | 15.00 | 0.67% | 434,890 |
| Nov 20, 2025 | 16.90 | 16.90 | 14.80 | 14.90 | 14.90 | -3.87% | 672,027 |
| Nov 19, 2025 | 15.60 | 15.60 | 14.40 | 15.50 | 15.50 | 6.16% | 852,536 |
| Nov 18, 2025 | 14.50 | 15.10 | 14.10 | 14.60 | 14.60 | 3.55% | 696,473 |
| Nov 17, 2025 | 13.90 | 14.40 | 13.40 | 14.10 | 14.10 | 4.44% | 474,336 |
| Nov 16, 2025 | 13.10 | 13.90 | 12.80 | 13.50 | 13.50 | 3.05% | 427,415 |
| Nov 13, 2025 | 14.00 | 14.00 | 12.50 | 13.10 | 13.10 | -5.07% | 723,492 |
| Nov 12, 2025 | 15.40 | 15.40 | 13.70 | 13.80 | 13.80 | -8.00% | 710,402 |
| Nov 11, 2025 | 16.10 | 16.10 | 15.00 | 15.00 | 15.00 | -1.32% | 412,767 |
| Nov 10, 2025 | 15.40 | 15.70 | 15.00 | 15.20 | 15.20 | -1.30% | 731,894 |
| Nov 9, 2025 | 15.00 | 16.20 | 14.90 | 15.40 | 15.40 | 1.32% | 1,100,839 |
| Nov 6, 2025 | 16.60 | 16.60 | 14.80 | 15.20 | 15.20 | -7.32% | 1,420,212 |
| Nov 5, 2025 | 17.30 | 17.30 | 16.20 | 16.40 | 16.40 | -10.38% | 1,472,564 |
| Nov 4, 2025 | 19.30 | 19.40 | 18.10 | 18.30 | 18.30 | -2.66% | 285,764 |
| Nov 3, 2025 | 19.10 | 19.40 | 18.70 | 18.80 | 18.80 | -3.09% | 509,896 |
| Nov 2, 2025 | 19.50 | 19.90 | 19.10 | 19.40 | 19.40 | -0.51% | 476,191 |
| Oct 30, 2025 | 19.10 | 19.70 | 18.90 | 19.50 | 19.50 | 2.09% | 536,998 |
| Oct 29, 2025 | 18.40 | 19.30 | 17.60 | 19.10 | 19.10 | 4.37% | 362,002 |
| Oct 28, 2025 | 19.20 | 19.40 | 18.00 | 18.30 | 18.30 | -5.67% | 801,608 |
| Oct 27, 2025 | 19.90 | 20.20 | 19.10 | 19.40 | 19.40 | -3.48% | 440,367 |
| Oct 26, 2025 | 20.50 | 20.70 | 19.90 | 20.10 | 20.10 | -1.95% | 572,872 |
| Oct 23, 2025 | 20.10 | 20.70 | 20.00 | 20.50 | 20.50 | 3.02% | 387,401 |
| Oct 22, 2025 | 20.00 | 20.20 | 19.70 | 19.90 | 19.90 | -0.50% | 266,908 |
| Oct 21, 2025 | 20.70 | 20.90 | 19.80 | 20.00 | 20.00 | -1.96% | 389,338 |
| Oct 20, 2025 | 19.80 | 20.50 | 19.50 | 20.40 | 20.40 | 3.55% | 384,932 |
| Oct 19, 2025 | 20.60 | 20.70 | 19.50 | 19.70 | 19.70 | -4.83% | 341,059 |
| Oct 16, 2025 | 21.30 | 21.30 | 20.40 | 20.70 | 20.70 | -0.96% | 240,136 |
| Oct 15, 2025 | 22.40 | 22.40 | 20.50 | 20.90 | 20.90 | -5.43% | 435,295 |
| Oct 14, 2025 | 22.60 | 22.60 | 22.00 | 22.10 | 22.10 | -1.34% | 470,463 |
| Oct 13, 2025 | 22.40 | 22.60 | 22.00 | 22.40 | 22.40 | 1.36% | 450,927 |
| Oct 12, 2025 | 23.00 | 23.00 | 22.00 | 22.10 | 22.10 | -2.21% | 476,213 |
| Oct 9, 2025 | 23.20 | 23.20 | 22.50 | 22.60 | 22.60 | -1.31% | 482,507 |
| Oct 8, 2025 | 22.90 | 23.40 | 22.70 | 22.90 | 22.90 | - | 535,812 |
| Oct 7, 2025 | 23.80 | 23.80 | 22.80 | 22.90 | 22.90 | -2.97% | 847,800 |
| Oct 6, 2025 | 23.70 | 24.00 | 23.50 | 23.60 | 23.60 | 0.43% | 628,999 |
| Oct 5, 2025 | 24.40 | 24.50 | 23.40 | 23.50 | 23.50 | -2.89% | 1,232,758 |
| Sep 30, 2025 | 24.50 | 24.80 | 24.10 | 24.20 | 24.20 | -0.82% | 572,688 |
| Sep 29, 2025 | 24.60 | 24.70 | 24.20 | 24.40 | 24.40 | - | 504,070 |
| Sep 28, 2025 | 24.80 | 25.20 | 24.30 | 24.40 | 24.40 | -2.01% | 650,481 |
| Sep 25, 2025 | 25.60 | 25.90 | 24.60 | 24.90 | 24.90 | -2.35% | 1,349,180 |
| Sep 24, 2025 | 24.90 | 25.70 | 24.70 | 25.50 | 25.50 | 4.08% | 1,057,533 |
| Sep 23, 2025 | 24.90 | 24.90 | 24.40 | 24.50 | 24.50 | 0.41% | 519,832 |
| Sep 22, 2025 | 24.50 | 25.10 | 24.20 | 24.40 | 24.40 | -0.81% | 815,550 |
| Sep 21, 2025 | 25.20 | 25.60 | 24.50 | 24.60 | 24.60 | -1.20% | 1,068,583 |
| Sep 18, 2025 | 26.00 | 26.30 | 24.70 | 24.90 | 24.90 | -3.86% | 1,612,320 |
| Sep 17, 2025 | 26.40 | 26.80 | 25.80 | 25.90 | 25.90 | -1.15% | 1,837,630 |
| Sep 16, 2025 | 26.80 | 27.40 | 26.00 | 26.20 | 26.20 | -1.87% | 2,502,010 |
| Sep 15, 2025 | 26.20 | 27.20 | 25.70 | 26.70 | 26.70 | 1.91% | 2,366,797 |
| Sep 14, 2025 | 25.20 | 27.20 | 25.00 | 26.20 | 26.20 | 3.97% | 4,100,384 |
| Sep 11, 2025 | 25.10 | 25.40 | 24.30 | 25.20 | 25.20 | 1.61% | 1,129,263 |
| Sep 10, 2025 | 25.70 | 26.00 | 24.50 | 24.80 | 24.80 | -3.50% | 2,290,580 |
| Sep 9, 2025 | 26.60 | 26.90 | 25.50 | 25.70 | 25.70 | -3.02% | 2,255,140 |
| Sep 8, 2025 | 26.00 | 28.00 | 26.00 | 26.50 | 26.50 | 3.11% | 6,028,287 |
| Sep 7, 2025 | 25.20 | 26.30 | 24.90 | 25.70 | 25.70 | 3.21% | 3,001,788 |
| Sep 4, 2025 | 24.70 | 25.40 | 24.50 | 24.90 | 24.90 | 1.22% | 2,306,637 |
| Sep 3, 2025 | 25.50 | 25.50 | 24.50 | 24.60 | 24.60 | -1.99% | 1,846,699 |
| Sep 2, 2025 | 24.40 | 25.50 | 23.90 | 25.10 | 25.10 | 4.58% | 2,302,771 |
| Sep 1, 2025 | 25.00 | 25.10 | 23.60 | 24.00 | 24.00 | -3.23% | 1,953,505 |
| Aug 31, 2025 | 25.30 | 25.80 | 24.60 | 24.80 | 24.80 | -1.59% | 2,558,298 |
| Aug 28, 2025 | 24.60 | 25.60 | 24.50 | 25.20 | 25.20 | 3.28% | 3,465,098 |
| Aug 27, 2025 | 23.90 | 24.60 | 23.70 | 24.40 | 24.40 | 2.52% | 1,676,429 |
| Aug 26, 2025 | 23.30 | 24.30 | 23.10 | 23.80 | 23.80 | 3.93% | 2,112,224 |
| Aug 25, 2025 | 22.90 | 23.20 | 22.80 | 22.90 | 22.90 | 0.88% | 1,030,029 |
| Aug 24, 2025 | 23.00 | 23.40 | 22.50 | 22.70 | 22.70 | -0.87% | 1,208,815 |
| Aug 21, 2025 | 23.30 | 23.40 | 22.70 | 22.90 | 22.90 | -1.72% | 831,102 |
| Aug 20, 2025 | 23.90 | 23.90 | 23.20 | 23.30 | 23.30 | -2.10% | 1,548,454 |
| Aug 19, 2025 | 23.60 | 24.30 | 23.60 | 23.80 | 23.80 | 1.28% | 1,432,972 |
| Aug 18, 2025 | 23.60 | 23.70 | 23.10 | 23.50 | 23.50 | 0.43% | 1,249,045 |
| Aug 17, 2025 | 23.00 | 23.60 | 22.90 | 23.40 | 23.40 | 2.18% | 595,699 |
| Aug 14, 2025 | 22.40 | 23.20 | 22.00 | 22.90 | 22.90 | 2.69% | 907,607 |
| Aug 13, 2025 | 22.80 | 23.00 | 22.10 | 22.30 | 22.30 | -2.19% | 937,136 |
| Aug 12, 2025 | 22.80 | 23.40 | 22.70 | 22.80 | 22.80 | 0.44% | 637,126 |
| Aug 11, 2025 | 23.20 | 23.20 | 22.60 | 22.70 | 22.70 | -0.44% | 748,492 |
| Aug 10, 2025 | 23.90 | 24.00 | 22.50 | 22.80 | 22.80 | -4.20% | 1,172,042 |
| Aug 7, 2025 | 24.10 | 24.30 | 23.70 | 23.80 | 23.80 | -1.24% | 560,331 |
| Aug 6, 2025 | 24.70 | 24.70 | 23.90 | 24.10 | 24.10 | -1.63% | 1,211,386 |
| Aug 4, 2025 | 24.70 | 25.00 | 24.30 | 24.50 | 24.50 | -0.81% | 958,720 |
| Aug 3, 2025 | 24.50 | 24.90 | 24.40 | 24.70 | 24.70 | 1.65% | 880,841 |
| Jul 31, 2025 | 25.20 | 25.20 | 24.20 | 24.30 | 24.30 | -2.80% | 832,111 |
| Jul 30, 2025 | 24.50 | 25.10 | 24.50 | 25.00 | 25.00 | 2.04% | 653,476 |
| Jul 29, 2025 | 24.70 | 24.90 | 24.40 | 24.50 | 24.50 | -1.21% | 390,988 |
| Jul 28, 2025 | 24.70 | 25.10 | 24.70 | 24.80 | 24.80 | -0.40% | 547,935 |
| Jul 27, 2025 | 25.30 | 25.40 | 24.70 | 24.90 | 24.90 | -0.80% | 649,138 |
| Jul 24, 2025 | 25.70 | 25.90 | 25.00 | 25.10 | 25.10 | -2.33% | 987,546 |
| Jul 23, 2025 | 24.70 | 25.80 | 24.70 | 25.70 | 25.70 | 4.47% | 2,114,239 |
| Jul 22, 2025 | 24.70 | 25.00 | 24.40 | 24.60 | 24.60 | -0.40% | 786,856 |
| Jul 21, 2025 | 25.40 | 25.40 | 24.60 | 24.70 | 24.70 | -1.59% | 1,224,469 |
| Jul 20, 2025 | 25.10 | 25.60 | 25.00 | 25.10 | 25.10 | - | 874,260 |
| Jul 17, 2025 | 25.40 | 25.90 | 25.00 | 25.10 | 25.10 | -0.40% | 1,361,038 |
| Jul 16, 2025 | 24.90 | 25.40 | 24.50 | 25.20 | 25.20 | 2.44% | 974,764 |
| Jul 15, 2025 | 24.70 | 25.10 | 24.50 | 24.60 | 24.60 | -0.81% | 801,723 |
| Jul 14, 2025 | 25.00 | 25.20 | 24.60 | 24.80 | 24.80 | -0.40% | 522,813 |