DSE : AOL
Associated Oxygen Limited — Price history
Industrial Inorganic Chemicals · Bangladesh
Last price 16.4 BDT (At close: Oct 28, 2026) · Market cap 1.80B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Associated Oxygen Limited (AOL) closed at 16.1 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 16.3 | 16.7 | 16 | 16.1 | 67,235 | -1.83% |
| 2026-10-28 | 16.2 | 16.6 | 15.6 | 16.4 | 47,158 | +5.13% |
| 2026-10-27 | 16.6 | 16.6 | 15.4 | 15.6 | 182,463 | -3.70% |
| 2026-10-26 | 16.4 | 16.7 | 15.5 | 16.2 | 76,513 | -1.22% |
| 2026-10-25 | 16.8 | 16.9 | 16.1 | 16.4 | 171,053 | -2.96% |
| 2026-10-19 | 16.9 | 17.1 | 16.5 | 16.9 | 66,148 | -1.17% |
| 2026-10-17 | 17.6 | 17.9 | 16.8 | 17.1 | 191,608 | -2.84% |
| 2026-10-15 | 17.6 | 18.1 | 17.2 | 17.6 | 292,575 | -1.68% |
| 2026-10-14 | 17.7 | 18 | 17.7 | 17.9 | 169,680 | +1.13% |
| 2026-10-13 | 17.8 | 18.2 | 17.7 | 17.7 | 188,137 | -0.56% |
| 2026-10-12 | 17.8 | 18.2 | 17.6 | 17.8 | 510,345 | -1.11% |
| 2026-10-11 | 18 | 18.6 | 17.8 | 18 | 593,667 | -1.64% |
| 2026-10-08 | 17.6 | 18.4 | 17.6 | 18.3 | 513,493 | +2.81% |
| 2026-10-07 | 17.9 | 18 | 17.6 | 17.8 | 181,711 | +0.56% |
| 2026-10-06 | 18.2 | 18.4 | 17.7 | 17.7 | 278,549 | -1.67% |
| 2026-10-05 | 18.5 | 18.7 | 17.9 | 18 | 575,587 | -1.64% |
| 2026-10-04 | 17.7 | 18.6 | 17.6 | 18.3 | 1,089,722 | +4.57% |
| 2026-10-01 | 18 | 18.5 | 17.4 | 17.5 | 650,546 | -2.23% |
| 2026-09-30 | 17.2 | 18.4 | 17.2 | 17.9 | 935,534 | +4.07% |
| 2026-09-29 | 17 | 17.3 | 16.8 | 17.2 | 300,244 | +1.78% |
| 2026-09-28 | 16.6 | 17.1 | 16.4 | 16.9 | 681,877 | +3.68% |
| 2026-09-27 | 16 | 16.4 | 15.9 | 16.3 | 278,752 | +3.16% |
| 2026-09-24 | 15.1 | 16.1 | 15.1 | 15.8 | 150,410 | +1.94% |
| 2026-09-23 | 15.6 | 15.8 | 15.4 | 15.5 | 114,933 | +1.97% |
| 2026-09-22 | 16 | 16.2 | 15 | 15.2 | 234,730 | -3.80% |
| 2026-09-21 | 15.9 | 16.2 | 15.6 | 15.8 | 114,134 | +1.28% |
| 2026-09-20 | 15.7 | 16.5 | 15.4 | 15.6 | 277,205 | +1.96% |
| 2026-09-17 | 15.4 | 15.5 | 15.1 | 15.3 | 83,571 | -0.65% |
| 2026-09-16 | 15.4 | 16 | 15.4 | 15.4 | 72,523 | -1.28% |
| 2026-09-15 | 15.6 | 15.6 | 15.3 | 15.6 | 188,911 | +3.31% |
| 2026-09-14 | 15.2 | 15.6 | 14.9 | 15.1 | 158,413 | +0.00% |
| 2026-09-13 | 16 | 16 | 15 | 15.1 | 220,547 | -3.82% |
| 2026-09-10 | 15.9 | 15.9 | 15.5 | 15.7 | 52,113 | -0.63% |
| 2026-09-09 | 15.8 | 16.1 | 15.8 | 15.8 | 84,258 | -0.63% |
| 2026-09-08 | 16 | 16.3 | 15.9 | 15.9 | 160,430 | +0.00% |
| 2026-09-07 | 16 | 16.2 | 15.6 | 15.9 | 184,628 | -1.85% |
| 2026-09-06 | 17 | 17.1 | 16 | 16.2 | 346,902 | -4.71% |
| 2026-09-03 | 17 | 17.5 | 17 | 17 | 312,234 | -1.73% |
| 2026-09-02 | 17.3 | 17.7 | 17.2 | 17.3 | 164,923 | +0.00% |
| 2026-09-01 | 17.3 | 17.8 | 17.1 | 17.3 | 375,205 | -0.57% |
| 2026-08-31 | 16.8 | 17.5 | 16.8 | 17.4 | 261,216 | +3.57% |
| 2026-08-30 | 17.1 | 17.1 | 16.5 | 16.8 | 171,450 | -0.59% |
| 2026-08-27 | 17 | 17.4 | 16.8 | 16.9 | 306,736 | -0.59% |
| 2026-08-25 | 17.6 | 17.7 | 17 | 17 | 318,427 | -0.58% |
| 2026-08-24 | 17.1 | 18.1 | 17 | 17.1 | 625,005 | -3.93% |
| 2026-08-23 | 18.4 | 18.4 | 17.7 | 17.8 | 207,806 | -1.66% |
| 2026-08-20 | 18.3 | 18.4 | 18 | 18.1 | 221,659 | -0.55% |
| 2026-08-19 | 18.6 | 18.7 | 18 | 18.2 | 329,833 | -2.15% |
| 2026-08-18 | 18.6 | 19.3 | 18.4 | 18.6 | 409,038 | -1.59% |
| 2026-08-17 | 19.2 | 19.5 | 18.8 | 18.9 | 474,251 | -1.56% |
| 2026-08-16 | 19.4 | 19.9 | 18.9 | 19.2 | 1,286,153 | -0.52% |
| 2026-08-13 | 19.3 | 19.5 | 19.1 | 19.3 | 793,299 | +1.05% |
| 2026-08-12 | 19.1 | 19.3 | 18.8 | 19.1 | 874,870 | +1.60% |
| 2026-08-11 | 18.8 | 18.9 | 18.7 | 18.8 | 552,034 | +1.08% |
| 2026-08-10 | 18.7 | 18.8 | 18.5 | 18.6 | 407,188 | -0.53% |
| 2026-08-09 | 18.9 | 19 | 18.6 | 18.7 | 546,900 | +0.00% |
| 2026-08-06 | 18.3 | 19.5 | 18.3 | 18.7 | 2,667,040 | +2.19% |
| 2026-08-04 | 18.3 | 18.4 | 17.7 | 18.3 | 1,001,672 | +3.39% |
| 2026-08-03 | 17.7 | 17.8 | 17.6 | 17.7 | 137,286 | +0.57% |
| 2026-08-02 | 17.7 | 17.8 | 17.5 | 17.6 | 194,992 | -0.56% |
| 2026-07-30 | 17.6 | 17.8 | 17.5 | 17.7 | 212,742 | +0.57% |
| 2026-07-29 | 17.7 | 17.7 | 17.5 | 17.6 | 203,748 | +0.57% |
| 2026-07-28 | 17.7 | 17.7 | 17.4 | 17.5 | 212,231 | +0.00% |
| 2026-07-27 | 17.4 | 17.7 | 17.1 | 17.5 | 153,772 | +2.34% |
| 2026-07-26 | 17.4 | 17.5 | 16.9 | 17.1 | 235,762 | -0.58% |
| 2026-07-23 | 17.7 | 17.8 | 17.1 | 17.2 | 262,433 | -3.37% |
| 2026-07-22 | 17.9 | 18.1 | 17.8 | 17.8 | 210,610 | -0.56% |
| 2026-07-21 | 17.9 | 18.1 | 17.7 | 17.9 | 311,725 | +0.56% |
| 2026-07-20 | 17.7 | 17.9 | 17.4 | 17.8 | 163,789 | +2.30% |
| 2026-07-19 | 17.4 | 17.5 | 17.2 | 17.4 | 184,841 | +0.00% |
| 2026-07-16 | 17.3 | 17.5 | 17.2 | 17.4 | 252,692 | +0.58% |
| 2026-07-15 | 17.4 | 17.5 | 17.2 | 17.3 | 276,341 | -0.57% |
| 2026-07-14 | 17.5 | 17.6 | 17.3 | 17.4 | 481,635 | +0.00% |
| 2026-07-13 | 17.6 | 17.7 | 17.4 | 17.4 | 300,855 | -0.57% |
| 2026-07-12 | 17.7 | 17.8 | 17.4 | 17.5 | 367,351 | -0.57% |
| 2026-07-09 | 17.6 | 17.9 | 17.5 | 17.6 | 364,784 | +1.15% |
| 2026-07-08 | 17.7 | 17.7 | 17.2 | 17.4 | 447,102 | +0.58% |
| 2026-07-07 | 17.9 | 17.9 | 17.2 | 17.3 | 748,361 | -2.26% |
| 2026-07-06 | 17.7 | 18 | 17.5 | 17.7 | 547,766 | -1.67% |
| 2026-07-05 | 18 | 18.3 | 17.8 | 18 | 254,239 | +1.69% |
| 2026-07-02 | 18.1 | 18.3 | 17.3 | 17.7 | 678,604 | -3.80% |
| 2026-06-30 | 19.2 | 19.2 | 17.9 | 18.4 | 1,987,541 | -4.66% |
| 2026-06-29 | 19.3 | 19.7 | 19.2 | 19.3 | 313,627 | -1.03% |
| 2026-06-28 | 19.9 | 19.9 | 19.4 | 19.5 | 322,064 | -0.51% |
| 2026-06-25 | 19.2 | 19.9 | 19.2 | 19.6 | 904,035 | +2.62% |
| 2026-06-24 | 18.6 | 19.3 | 18.6 | 19.1 | 921,596 | +3.24% |
| 2026-06-23 | 18.5 | 18.9 | 18.5 | 18.5 | 538,779 | +1.09% |
| 2026-06-22 | 18.3 | 18.8 | 18.2 | 18.3 | 744,229 | -0.54% |
| 2026-06-21 | 18.5 | 18.9 | 18.4 | 18.4 | 389,706 | +0.00% |
| 2026-06-18 | 18.4 | 18.5 | 18.1 | 18.4 | 398,420 | +2.22% |
| 2026-06-17 | 18 | 18.1 | 17.4 | 18 | 413,317 | +3.45% |
| 2026-06-16 | 18 | 18 | 17 | 17.4 | 412,169 | -2.79% |
| 2026-06-15 | 17.9 | 18.2 | 17.8 | 17.9 | 315,140 | +0.00% |
| 2026-06-14 | 18.5 | 18.5 | 17.8 | 17.9 | 308,201 | -1.10% |
| 2026-06-11 | 18.6 | 19 | 17.9 | 18.1 | 666,304 | -1.63% |
| 2026-06-10 | 18.3 | 18.8 | 18.2 | 18.4 | 355,729 | +0.55% |
| 2026-06-09 | 18.1 | 18.5 | 17.7 | 18.3 | 322,860 | +1.10% |
| 2026-06-08 | 18.3 | 18.4 | 17.7 | 18.1 | 604,352 | -1.63% |
| 2026-06-07 | 19 | 19.2 | 18.2 | 18.4 | 935,670 | -3.16% |
| 2026-06-04 | 19 | 19.2 | 18.5 | 19 | 1,054,369 | +1.60% |
| 2026-06-03 | 18 | 19.5 | 18 | 18.7 | 2,265,578 | +4.47% |
| 2026-06-02 | 17.5 | 18 | 17.3 | 17.9 | 815,836 | +3.47% |
| 2026-06-01 | 17.1 | 17.5 | 17 | 17.3 | 356,118 | +1.17% |
| 2026-05-24 | 17.3 | 17.3 | 16.9 | 17.1 | 319,932 | +0.59% |
| 2026-05-23 | 16.7 | 17.1 | 16.5 | 17 | 375,783 | +2.41% |
| 2026-05-21 | 16.7 | 16.7 | 16.5 | 16.6 | 175,523 | +0.00% |
| 2026-05-20 | 16.5 | 16.7 | 16.3 | 16.6 | 236,074 | +1.22% |
| 2026-05-19 | 16 | 16.6 | 16 | 16.4 | 267,495 | +1.86% |
| 2026-05-18 | 16.1 | 16.4 | 15.9 | 16.1 | 111,667 | -0.62% |
| 2026-05-17 | 16.1 | 16.4 | 15.9 | 16.2 | 322,577 | +0.62% |
| 2026-05-14 | 16.1 | 16.7 | 16 | 16.1 | 368,996 | -0.62% |
| 2026-05-13 | 16.1 | 16.5 | 16.1 | 16.2 | 103,558 | +1.25% |
| 2026-05-12 | 16.5 | 16.5 | 15.9 | 16 | 159,971 | -1.23% |
| 2026-05-11 | 16.2 | 16.4 | 15.9 | 16.2 | 150,256 | +1.25% |
| 2026-05-10 | 15.5 | 16.5 | 15.5 | 16 | 370,853 | +3.23% |
| 2026-05-07 | 15.9 | 15.9 | 15.3 | 15.5 | 165,477 | +0.00% |
| 2026-05-06 | 15.7 | 15.8 | 15.4 | 15.5 | 161,259 | -0.64% |
| 2026-05-05 | 15.6 | 16 | 15.5 | 15.6 | 217,434 | -0.64% |
| 2026-05-04 | 16 | 16 | 15.6 | 15.7 | 155,294 | -0.63% |
| 2026-05-03 | 16.1 | 16.1 | 15.7 | 15.8 | 258,877 | +0.00% |