Padma Oil PLC. (DSE:PADMAOIL)
Bangladesh
· Delayed Price · Currency is BDT 175.00
+1.20 (0.69%)
At close: Mar 9, 2026
Padma Oil PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 178.80 | 178.80 | 173.00 | 173.80 | 173.80 | -2.80% | 78,154 |
| Mar 5, 2026 | 178.80 | 179.90 | 178.40 | 178.80 | 178.80 | - | 59,914 |
| Mar 4, 2026 | 178.80 | 180.00 | 178.00 | 178.80 | 178.80 | 0.06% | 80,567 |
| Mar 3, 2026 | 179.60 | 180.00 | 178.60 | 178.70 | 178.70 | -0.83% | 141,143 |
| Mar 2, 2026 | 180.00 | 181.80 | 179.20 | 180.20 | 180.20 | 0.45% | 99,725 |
| Mar 1, 2026 | 180.00 | 181.00 | 178.20 | 179.40 | 179.40 | -1.70% | 186,643 |
| Feb 26, 2026 | 182.50 | 183.00 | 181.80 | 182.50 | 182.50 | 0.27% | 164,889 |
| Feb 25, 2026 | 182.00 | 183.90 | 180.00 | 182.00 | 182.00 | 1.05% | 242,192 |
| Feb 24, 2026 | 180.10 | 180.90 | 179.90 | 180.10 | 180.10 | -0.28% | 198,628 |
| Feb 23, 2026 | 180.60 | 181.00 | 179.00 | 180.60 | 180.60 | 1.01% | 226,737 |
| Feb 22, 2026 | 177.70 | 182.50 | 177.70 | 178.80 | 178.80 | -0.06% | 128,608 |
| Feb 19, 2026 | 178.90 | 180.40 | 178.00 | 178.90 | 178.90 | -0.56% | 88,107 |
| Feb 18, 2026 | 180.60 | 182.80 | 177.10 | 179.90 | 179.90 | -0.61% | 207,327 |
| Feb 17, 2026 | 181.00 | 184.70 | 180.80 | 181.00 | 181.00 | -0.88% | 361,507 |
| Feb 16, 2026 | 187.10 | 188.00 | 180.30 | 182.60 | 182.60 | -0.71% | 300,118 |
| Feb 15, 2026 | 177.00 | 185.90 | 177.00 | 183.90 | 183.90 | 5.15% | 332,405 |
| Feb 10, 2026 | 174.90 | 175.20 | 172.50 | 174.90 | 174.90 | 1.39% | 86,771 |
| Feb 9, 2026 | 172.20 | 172.80 | 170.30 | 172.50 | 172.50 | 1.05% | 149,846 |
| Feb 8, 2026 | 171.60 | 171.60 | 170.40 | 170.70 | 170.70 | -0.52% | 76,026 |
| Feb 5, 2026 | 171.60 | 172.00 | 171.10 | 171.60 | 171.60 | -0.06% | 77,400 |
| Feb 3, 2026 | 171.70 | 172.20 | 171.10 | 171.70 | 171.70 | -0.17% | 93,641 |
| Feb 2, 2026 | 173.90 | 173.90 | 171.50 | 172.00 | 172.00 | 0.12% | 91,110 |
| Feb 1, 2026 | 171.70 | 172.40 | 170.30 | 171.80 | 171.80 | 0.06% | 92,680 |
| Jan 29, 2026 | 173.00 | 173.00 | 169.80 | 171.70 | 171.70 | 0.29% | 96,247 |
| Jan 28, 2026 | 171.20 | 174.10 | 170.80 | 171.20 | 171.20 | -1.55% | 724,984 |
| Jan 27, 2026 | 173.90 | 174.40 | 168.60 | 173.90 | 173.90 | 3.51% | 160,868 |
| Jan 26, 2026 | 168.70 | 168.70 | 167.30 | 168.00 | 168.00 | -0.41% | 183,892 |
| Jan 25, 2026 | 170.00 | 170.00 | 168.50 | 168.70 | 168.70 | - | 154,437 |
| Jan 22, 2026 | 168.90 | 169.20 | 168.10 | 168.70 | 168.70 | -0.12% | 122,560 |
| Jan 21, 2026 | 168.90 | 170.00 | 168.60 | 168.90 | 168.90 | - | 136,647 |
| Jan 20, 2026 | 169.80 | 169.90 | 168.80 | 168.90 | 168.90 | 0.06% | 89,997 |
| Jan 19, 2026 | 168.80 | 170.00 | 168.60 | 168.80 | 168.80 | -0.06% | 166,959 |
| Jan 18, 2026 | 169.80 | 169.80 | 168.70 | 168.90 | 168.90 | 0.06% | 66,514 |
| Jan 15, 2026 | 169.00 | 169.50 | 168.60 | 168.80 | 168.80 | -0.06% | 134,256 |
| Jan 14, 2026 | 169.20 | 169.20 | 168.30 | 168.90 | 168.90 | 0.30% | 50,137 |
| Jan 13, 2026 | 168.40 | 168.90 | 167.70 | 168.40 | 168.40 | 0.24% | 53,133 |
| Jan 12, 2026 | 168.60 | 168.90 | 167.60 | 168.00 | 168.00 | -0.41% | 59,908 |
| Jan 11, 2026 | 170.00 | 170.00 | 168.60 | 168.70 | 168.70 | -0.47% | 47,510 |
| Jan 8, 2026 | 169.50 | 169.80 | 168.60 | 169.50 | 169.50 | 0.36% | 74,699 |
| Jan 7, 2026 | 168.90 | 169.60 | 168.50 | 168.90 | 168.90 | - | 80,644 |
| Jan 6, 2026 | 169.70 | 169.70 | 168.20 | 168.90 | 168.90 | 0.18% | 57,589 |
| Jan 5, 2026 | 169.00 | 169.00 | 168.10 | 168.60 | 168.60 | -0.06% | 42,200 |
| Jan 4, 2026 | 170.50 | 170.50 | 168.20 | 168.70 | 168.70 | -0.30% | 62,793 |
| Jan 1, 2026 | 169.50 | 169.50 | 167.60 | 169.20 | 169.20 | 0.59% | 53,074 |
| Dec 30, 2025 | 166.40 | 169.90 | 165.80 | 168.20 | 168.20 | 1.26% | 80,204 |
| Dec 29, 2025 | 165.90 | 166.30 | 165.00 | 166.10 | 166.10 | 1.22% | 47,383 |
| Dec 28, 2025 | 169.20 | 170.10 | 163.80 | 164.10 | 164.10 | -2.26% | 268,802 |
| Dec 24, 2025 | 167.90 | 170.90 | 167.70 | 167.90 | 167.90 | -0.53% | 108,035 |
| Dec 23, 2025 | 168.70 | 169.30 | 167.40 | 168.80 | 168.80 | 0.90% | 57,843 |
| Dec 22, 2025 | 167.30 | 169.40 | 166.20 | 167.30 | 167.30 | 0.66% | 61,259 |
| Dec 21, 2025 | 167.60 | 167.80 | 166.00 | 166.20 | 166.20 | -0.95% | 59,790 |
| Dec 18, 2025 | 167.80 | 170.20 | 167.50 | 167.80 | 167.80 | -1.00% | 63,410 |
| Dec 17, 2025 | 171.90 | 171.90 | 169.10 | 169.50 | 169.50 | 0.12% | 27,820 |
| Dec 15, 2025 | 170.40 | 172.80 | 169.10 | 169.30 | 169.30 | -0.65% | 63,561 |
| Dec 14, 2025 | 174.90 | 174.90 | 170.00 | 170.40 | 170.40 | -0.23% | 51,112 |
| Dec 11, 2025 | 170.80 | 171.60 | 169.40 | 170.80 | 170.80 | 0.41% | 57,000 |
| Dec 10, 2025 | 170.10 | 172.00 | 169.90 | 170.10 | 170.10 | -0.93% | 184,135 |
| Dec 9, 2025 | 172.10 | 172.90 | 171.40 | 171.70 | 171.70 | -0.17% | 95,264 |
| Dec 8, 2025 | 174.00 | 175.00 | 171.80 | 172.00 | 172.00 | -0.64% | 73,759 |
| Dec 7, 2025 | 177.20 | 177.20 | 172.10 | 173.10 | 173.10 | -1.48% | 111,129 |
| Dec 4, 2025 | 178.10 | 178.10 | 175.50 | 175.70 | 175.70 | -1.35% | 90,305 |
| Dec 3, 2025 | 178.10 | 179.50 | 177.90 | 178.10 | 178.10 | -0.17% | 97,392 |
| Dec 2, 2025 | 178.40 | 181.00 | 177.80 | 178.40 | 178.40 | -0.67% | 64,640 |
| Dec 1, 2025 | 180.60 | 180.80 | 179.20 | 179.60 | 179.60 | -0.44% | 100,283 |
| Nov 30, 2025 | 183.50 | 184.40 | 180.00 | 180.40 | 180.40 | -7.91% | 202,741 |
| Nov 26, 2025 | 195.10 | 196.50 | 194.80 | 195.90 | 179.90 | 0.41% | 418,123 |
| Nov 25, 2025 | 195.50 | 196.60 | 194.40 | 195.10 | 179.17 | -0.15% | 458,160 |
| Nov 24, 2025 | 195.00 | 196.60 | 194.40 | 195.40 | 179.44 | 0.21% | 259,408 |
| Nov 23, 2025 | 193.60 | 195.40 | 193.10 | 195.00 | 179.07 | 0.41% | 86,134 |
| Nov 20, 2025 | 194.60 | 195.00 | 193.70 | 194.20 | 178.34 | 0.26% | 70,992 |
| Nov 19, 2025 | 192.80 | 194.00 | 191.00 | 193.70 | 177.88 | 0.57% | 85,750 |
| Nov 18, 2025 | 191.40 | 193.80 | 191.40 | 192.60 | 176.87 | 1.16% | 57,069 |
| Nov 17, 2025 | 186.90 | 190.60 | 186.90 | 190.40 | 174.85 | 1.93% | 45,892 |
| Nov 16, 2025 | 189.90 | 189.90 | 175.00 | 186.80 | 171.54 | 0.11% | 40,869 |
| Nov 13, 2025 | 188.70 | 189.80 | 185.00 | 186.60 | 171.36 | -1.06% | 58,122 |
| Nov 12, 2025 | 192.10 | 193.80 | 180.00 | 188.60 | 173.20 | -2.03% | 43,915 |
| Nov 11, 2025 | 191.00 | 193.50 | 191.00 | 192.50 | 176.78 | 1.16% | 49,908 |
| Nov 10, 2025 | 194.40 | 194.40 | 189.10 | 190.30 | 174.76 | -1.70% | 56,203 |
| Nov 9, 2025 | 196.00 | 196.00 | 193.00 | 193.60 | 177.79 | -0.36% | 72,994 |
| Nov 6, 2025 | 195.00 | 195.50 | 193.00 | 194.30 | 178.43 | -0.51% | 157,592 |
| Nov 5, 2025 | 196.30 | 196.30 | 194.90 | 195.30 | 179.35 | 0.15% | 46,305 |
| Nov 4, 2025 | 196.80 | 197.00 | 194.50 | 195.00 | 179.07 | -0.31% | 97,509 |
| Nov 3, 2025 | 196.20 | 196.20 | 195.00 | 195.60 | 179.62 | 0.10% | 96,503 |
| Nov 2, 2025 | 195.30 | 196.50 | 195.00 | 195.40 | 179.44 | 0.21% | 160,868 |
| Oct 30, 2025 | 196.00 | 196.00 | 194.90 | 195.00 | 179.07 | 0.10% | 52,477 |
| Oct 29, 2025 | 195.90 | 196.00 | 194.60 | 194.80 | 178.89 | 0.05% | 37,211 |
| Oct 28, 2025 | 196.90 | 196.90 | 194.50 | 194.70 | 178.80 | -0.26% | 48,944 |
| Oct 27, 2025 | 197.00 | 197.00 | 194.70 | 195.20 | 179.26 | -0.05% | 54,974 |
| Oct 26, 2025 | 197.90 | 198.00 | 195.00 | 195.30 | 179.35 | 0.05% | 126,517 |
| Oct 23, 2025 | 195.00 | 198.00 | 194.00 | 195.20 | 179.26 | 0.10% | 323,234 |
| Oct 22, 2025 | 193.10 | 195.30 | 193.10 | 195.00 | 179.07 | 0.21% | 16,024 |
| Oct 21, 2025 | 195.10 | 195.40 | 194.50 | 194.60 | 178.71 | -0.21% | 56,170 |
| Oct 20, 2025 | 192.40 | 195.40 | 192.00 | 195.00 | 179.07 | 1.19% | 18,474 |
| Oct 19, 2025 | 194.90 | 194.90 | 192.60 | 192.70 | 176.96 | -0.31% | 12,505 |
| Oct 16, 2025 | 193.10 | 194.30 | 192.60 | 193.30 | 177.51 | 0.16% | 10,578 |
| Oct 15, 2025 | 195.00 | 195.00 | 192.70 | 193.00 | 177.24 | -0.82% | 26,734 |
| Oct 14, 2025 | 195.00 | 195.40 | 193.70 | 194.60 | 178.71 | 0.15% | 10,206 |
| Oct 13, 2025 | 195.80 | 195.90 | 194.20 | 194.30 | 178.43 | -0.15% | 9,417 |
| Oct 12, 2025 | 194.90 | 195.00 | 194.40 | 194.60 | 178.71 | -0.21% | 16,542 |
| Oct 9, 2025 | 195.00 | 195.70 | 194.50 | 195.00 | 179.07 | -0.26% | 19,976 |