Oimex Electrode Limited (DSE:OIMEX)
Bangladesh
· Delayed Price · Currency is BDT 12.60
-0.10 (-0.79%)
At close: Mar 5, 2026
Oimex Electrode Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 13.10 | 13.10 | 12.60 | 12.60 | 12.60 | -0.79% | 102,849 |
| Mar 4, 2026 | 13.70 | 13.70 | 12.40 | 12.70 | 12.70 | 1.60% | 60,481 |
| Mar 3, 2026 | 13.30 | 13.30 | 12.50 | 12.50 | 12.50 | -3.10% | 201,832 |
| Mar 2, 2026 | 12.10 | 13.40 | 12.10 | 12.90 | 12.90 | 1.57% | 170,537 |
| Mar 1, 2026 | 12.70 | 12.90 | 12.40 | 12.70 | 12.70 | -2.31% | 193,875 |
| Feb 26, 2026 | 13.20 | 13.50 | 13.00 | 13.00 | 13.00 | - | 288,866 |
| Feb 25, 2026 | 13.10 | 13.10 | 12.90 | 13.00 | 13.00 | 1.56% | 133,370 |
| Feb 24, 2026 | 13.30 | 13.30 | 12.80 | 12.80 | 12.80 | -1.54% | 112,992 |
| Feb 23, 2026 | 13.00 | 13.30 | 12.90 | 13.00 | 13.00 | 2.36% | 105,463 |
| Feb 22, 2026 | 12.90 | 13.30 | 12.70 | 12.70 | 12.70 | -1.55% | 71,593 |
| Feb 19, 2026 | 12.90 | 13.40 | 12.90 | 12.90 | 12.90 | -0.77% | 30,898 |
| Feb 18, 2026 | 13.00 | 13.50 | 12.90 | 13.00 | 13.00 | -1.52% | 110,399 |
| Feb 17, 2026 | 13.20 | 13.80 | 13.10 | 13.20 | 13.20 | -0.75% | 140,039 |
| Feb 16, 2026 | 13.30 | 14.00 | 13.20 | 13.30 | 13.30 | -1.48% | 160,642 |
| Feb 15, 2026 | 13.80 | 13.80 | 13.00 | 13.50 | 13.50 | 2.27% | 254,676 |
| Feb 10, 2026 | 13.00 | 13.40 | 12.70 | 13.20 | 13.20 | 3.94% | 210,866 |
| Feb 9, 2026 | 12.50 | 12.80 | 12.30 | 12.70 | 12.70 | 4.10% | 110,627 |
| Feb 8, 2026 | 12.70 | 12.70 | 12.10 | 12.20 | 12.20 | -2.40% | 89,056 |
| Feb 5, 2026 | 12.50 | 12.70 | 12.30 | 12.50 | 12.50 | 1.63% | 67,737 |
| Feb 3, 2026 | 12.30 | 12.40 | 12.10 | 12.30 | 12.30 | 0.82% | 103,534 |
| Feb 2, 2026 | 12.00 | 12.30 | 12.00 | 12.20 | 12.20 | 1.67% | 65,748 |
| Feb 1, 2026 | 11.70 | 12.20 | 11.70 | 12.00 | 12.00 | 1.69% | 95,103 |
| Jan 29, 2026 | 12.40 | 12.40 | 11.70 | 11.80 | 11.80 | -2.48% | 97,506 |
| Jan 28, 2026 | 12.10 | 12.40 | 12.00 | 12.10 | 12.10 | -0.82% | 176,543 |
| Jan 27, 2026 | 12.20 | 12.40 | 12.10 | 12.20 | 12.20 | - | 138,600 |
| Jan 26, 2026 | 12.20 | 12.60 | 12.00 | 12.20 | 12.20 | -1.61% | 162,931 |
| Jan 25, 2026 | 12.20 | 12.70 | 12.20 | 12.40 | 12.40 | - | 51,597 |
| Jan 22, 2026 | 13.10 | 13.10 | 12.30 | 12.40 | 12.40 | -3.13% | 97,311 |
| Jan 21, 2026 | 12.80 | 13.40 | 12.70 | 12.80 | 12.80 | -2.29% | 95,198 |
| Jan 20, 2026 | 13.10 | 13.30 | 12.90 | 13.10 | 13.10 | 1.55% | 191,775 |
| Jan 19, 2026 | 12.50 | 13.00 | 12.30 | 12.90 | 12.90 | 4.88% | 102,933 |
| Jan 18, 2026 | 11.50 | 12.60 | 10.80 | 12.30 | 12.30 | 2.50% | 278,335 |
| Jan 15, 2026 | 12.70 | 12.70 | 11.90 | 12.00 | 12.00 | -4.76% | 276,807 |
| Jan 14, 2026 | 12.80 | 12.80 | 12.50 | 12.60 | 12.60 | -1.56% | 69,196 |
| Jan 13, 2026 | 13.00 | 13.10 | 12.70 | 12.80 | 12.80 | -0.78% | 104,818 |
| Jan 12, 2026 | 13.10 | 13.20 | 12.80 | 12.90 | 12.90 | -1.53% | 128,796 |
| Jan 11, 2026 | 13.20 | 13.30 | 13.10 | 13.10 | 13.10 | -0.76% | 57,304 |
| Jan 8, 2026 | 13.30 | 13.40 | 13.10 | 13.20 | 13.20 | -0.75% | 167,485 |
| Jan 7, 2026 | 13.20 | 13.60 | 13.20 | 13.30 | 13.30 | - | 48,311 |
| Jan 6, 2026 | 13.20 | 14.10 | 13.20 | 13.30 | 13.30 | 0.76% | 173,981 |
| Jan 5, 2026 | 13.70 | 13.80 | 12.60 | 13.20 | 13.20 | -5.71% | 573,721 |
| Jan 4, 2026 | 15.40 | 15.40 | 14.00 | 14.00 | 14.00 | -9.68% | 431,442 |
| Jan 1, 2026 | 15.30 | 15.90 | 15.30 | 15.50 | 15.50 | - | 185,883 |
| Dec 30, 2025 | 15.50 | 15.80 | 15.10 | 15.50 | 15.50 | - | 423,053 |
| Dec 29, 2025 | 15.40 | 15.60 | 15.10 | 15.50 | 15.50 | 1.31% | 175,032 |
| Dec 28, 2025 | 15.80 | 16.00 | 15.20 | 15.30 | 15.30 | -1.29% | 290,011 |
| Dec 24, 2025 | 15.40 | 15.80 | 15.10 | 15.50 | 15.50 | 1.97% | 429,789 |
| Dec 23, 2025 | 15.90 | 16.00 | 15.10 | 15.20 | 15.20 | -3.18% | 474,661 |
| Dec 22, 2025 | 16.10 | 16.10 | 15.60 | 15.70 | 15.70 | 0.64% | 391,466 |
| Dec 21, 2025 | 14.90 | 15.90 | 14.90 | 15.60 | 15.60 | - | 302,957 |
| Dec 18, 2025 | 15.60 | 16.30 | 15.40 | 15.60 | 15.60 | -1.89% | 280,691 |
| Dec 17, 2025 | 15.90 | 17.20 | 15.80 | 15.90 | 15.90 | -2.45% | 420,422 |
| Dec 15, 2025 | 17.30 | 17.30 | 16.20 | 16.30 | 16.30 | -4.12% | 794,919 |
| Dec 14, 2025 | 17.00 | 17.70 | 16.90 | 17.00 | 17.00 | 1.80% | 1,088,502 |
| Dec 11, 2025 | 15.60 | 16.90 | 15.40 | 16.70 | 16.70 | 7.05% | 1,084,218 |
| Dec 10, 2025 | 16.20 | 16.50 | 15.60 | 15.60 | 15.60 | -3.70% | 665,812 |
| Dec 9, 2025 | 15.10 | 16.30 | 15.00 | 16.20 | 16.20 | 8.72% | 897,870 |
| Dec 8, 2025 | 14.90 | 15.00 | 14.50 | 14.90 | 14.90 | 3.47% | 381,992 |
| Dec 7, 2025 | 14.80 | 14.80 | 14.30 | 14.40 | 14.40 | -6.49% | 796,674 |
| 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 |