Padma Oil PLC. (DSE:PADMAOIL)
Bangladesh
· Delayed Price · Currency is BDT 175.70
-2.40 (-1.35%)
At close: Dec 4, 2025
Padma Oil PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 195.50 | 196.90 | 194.70 | 195.50 | 179.53 | - | 28,015 |
| Oct 7, 2025 | 197.50 | 197.50 | 195.10 | 195.50 | 179.53 | -0.76% | 16,324 |
| Oct 6, 2025 | 198.20 | 198.90 | 196.80 | 197.00 | 180.91 | -0.91% | 38,764 |
| Oct 5, 2025 | 198.90 | 199.00 | 197.80 | 198.80 | 182.56 | 0.40% | 23,278 |
| Sep 30, 2025 | 199.50 | 199.50 | 197.90 | 198.00 | 181.83 | -0.25% | 22,678 |
| Sep 29, 2025 | 199.00 | 199.00 | 197.30 | 198.50 | 182.29 | 0.05% | 19,243 |
| Sep 28, 2025 | 199.00 | 199.00 | 197.60 | 198.40 | 182.20 | 0.20% | 11,638 |
| Sep 25, 2025 | 199.00 | 199.00 | 197.50 | 198.00 | 181.83 | -0.15% | 21,633 |
| Sep 24, 2025 | 198.10 | 198.90 | 197.30 | 198.30 | 182.10 | 0.10% | 9,169 |
| Sep 23, 2025 | 197.30 | 199.10 | 197.30 | 198.10 | 181.92 | 0.46% | 23,331 |
| Sep 22, 2025 | 199.90 | 199.90 | 196.00 | 197.20 | 181.09 | 0.10% | 9,288 |
| Sep 21, 2025 | 195.20 | 198.50 | 195.20 | 197.00 | 180.91 | - | 15,314 |
| Sep 18, 2025 | 198.00 | 198.90 | 197.00 | 197.00 | 180.91 | -0.20% | 18,183 |
| Sep 17, 2025 | 196.80 | 198.00 | 196.60 | 197.40 | 181.28 | 0.41% | 9,119 |
| Sep 16, 2025 | 196.80 | 198.00 | 196.10 | 196.60 | 180.54 | -0.10% | 8,409 |
| Sep 15, 2025 | 197.00 | 198.00 | 195.50 | 196.80 | 180.73 | -0.10% | 6,923 |
| Sep 14, 2025 | 196.60 | 197.90 | 196.30 | 197.00 | 180.91 | 0.25% | 8,261 |
| Sep 11, 2025 | 197.00 | 197.00 | 194.80 | 196.50 | 180.45 | 0.92% | 12,101 |
| Sep 10, 2025 | 196.00 | 197.00 | 194.50 | 194.70 | 178.80 | -0.26% | 36,731 |
| Sep 9, 2025 | 199.00 | 200.00 | 194.90 | 195.20 | 179.26 | -2.11% | 85,507 |
| Sep 8, 2025 | 199.70 | 201.00 | 199.00 | 199.40 | 183.11 | -0.15% | 33,056 |
| Sep 7, 2025 | 199.60 | 200.00 | 198.90 | 199.70 | 183.39 | -0.10% | 34,575 |
| Sep 4, 2025 | 199.30 | 201.40 | 199.30 | 199.90 | 183.57 | - | 39,650 |
| Sep 3, 2025 | 199.60 | 201.10 | 199.00 | 199.90 | 183.57 | 0.15% | 23,661 |
| Sep 2, 2025 | 200.00 | 200.40 | 199.00 | 199.60 | 183.30 | -0.05% | 21,201 |
| Sep 1, 2025 | 203.00 | 203.00 | 199.00 | 199.70 | 183.39 | -1.24% | 27,513 |
| Aug 31, 2025 | 200.80 | 203.00 | 200.00 | 202.20 | 185.69 | 0.65% | 37,157 |
| Aug 28, 2025 | 200.40 | 201.80 | 200.10 | 200.90 | 184.49 | 0.25% | 15,837 |
| Aug 27, 2025 | 199.20 | 201.20 | 199.10 | 200.40 | 184.03 | -0.25% | 14,970 |
| Aug 26, 2025 | 200.00 | 203.00 | 198.40 | 200.90 | 184.49 | 1.26% | 69,030 |
| Aug 25, 2025 | 198.30 | 199.30 | 197.40 | 198.40 | 182.20 | 0.10% | 32,581 |
| Aug 24, 2025 | 198.00 | 199.40 | 197.30 | 198.20 | 182.01 | -0.05% | 46,864 |
| Aug 21, 2025 | 199.20 | 199.50 | 197.00 | 198.30 | 182.10 | -0.45% | 30,195 |
| Aug 20, 2025 | 200.50 | 200.50 | 198.50 | 199.20 | 182.93 | 0.05% | 28,812 |
| Aug 19, 2025 | 200.20 | 201.70 | 198.20 | 199.10 | 182.84 | -0.55% | 53,876 |
| Aug 18, 2025 | 202.40 | 202.40 | 200.00 | 200.20 | 183.85 | -0.10% | 72,706 |
| Aug 17, 2025 | 201.00 | 203.00 | 199.40 | 200.40 | 184.03 | -0.05% | 34,287 |
| Aug 14, 2025 | 200.00 | 201.00 | 199.00 | 200.50 | 184.12 | 0.20% | 19,705 |
| Aug 13, 2025 | 201.70 | 201.70 | 197.90 | 200.10 | 183.76 | 0.30% | 20,314 |
| Aug 12, 2025 | 199.90 | 202.70 | 198.80 | 199.50 | 183.21 | -0.20% | 26,261 |
| Aug 11, 2025 | 198.10 | 200.80 | 198.10 | 199.90 | 183.57 | 0.65% | 37,761 |
| Aug 10, 2025 | 200.20 | 203.00 | 198.10 | 198.60 | 182.38 | -1.24% | 70,971 |
| Aug 7, 2025 | 203.10 | 204.30 | 200.80 | 201.10 | 184.68 | -1.57% | 80,213 |
| Aug 6, 2025 | 206.00 | 207.40 | 202.80 | 204.30 | 187.61 | -0.15% | 100,535 |
| Aug 4, 2025 | 205.00 | 208.20 | 203.30 | 204.60 | 187.89 | 0.69% | 217,248 |
| Aug 3, 2025 | 199.50 | 206.00 | 199.50 | 203.20 | 186.60 | 1.85% | 124,035 |
| Jul 31, 2025 | 200.00 | 202.00 | 197.40 | 199.50 | 183.21 | 0.25% | 92,713 |
| Jul 30, 2025 | 195.60 | 200.00 | 192.70 | 199.00 | 182.75 | 3.32% | 48,205 |
| Jul 29, 2025 | 196.50 | 198.70 | 190.00 | 192.60 | 176.87 | -1.73% | 93,315 |
| Jul 28, 2025 | 200.80 | 204.00 | 195.60 | 196.00 | 179.99 | -2.68% | 167,187 |
| Jul 27, 2025 | 203.00 | 204.50 | 200.60 | 201.40 | 184.95 | -0.74% | 95,101 |
| Jul 24, 2025 | 200.00 | 209.00 | 199.50 | 202.90 | 186.33 | 1.65% | 334,048 |
| Jul 23, 2025 | 193.10 | 200.00 | 192.50 | 199.60 | 183.30 | 3.80% | 161,641 |
| Jul 22, 2025 | 189.50 | 193.50 | 188.70 | 192.30 | 176.59 | 1.69% | 76,836 |
| Jul 21, 2025 | 186.70 | 193.50 | 186.60 | 189.10 | 173.66 | 1.29% | 83,437 |
| Jul 20, 2025 | 186.20 | 188.00 | 185.70 | 186.70 | 171.45 | 0.21% | 45,262 |
| Jul 17, 2025 | 185.50 | 186.60 | 185.50 | 186.30 | 171.08 | 0.05% | 42,520 |
| Jul 16, 2025 | 185.60 | 186.40 | 185.10 | 186.20 | 170.99 | -0.11% | 38,331 |
| Jul 15, 2025 | 185.10 | 187.00 | 185.10 | 186.40 | 171.18 | 0.22% | 30,151 |
| Jul 14, 2025 | 185.60 | 186.60 | 184.90 | 186.00 | 170.81 | 0.22% | 50,376 |