DSE : EMERALDOIL
Emerald Oil Industries Limited — Price history
Fats And Oils · Bangladesh
Last price 26.4 BDT (At close: Oct 29, 2026) · Market cap 2.41B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Emerald Oil Industries Limited (EMERALDOIL) closed at 26.4 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 | 26 | 27.2 | 25.5 | 26.4 | 53,976 | +3.53% |
| 2026-10-28 | 26 | 26 | 24.9 | 25.5 | 44,753 | +2.41% |
| 2026-10-27 | 26 | 26.1 | 24.8 | 24.9 | 163,122 | -3.49% |
| 2026-10-26 | 26.4 | 26.5 | 25.7 | 25.8 | 114,652 | -2.27% |
| 2026-10-25 | 27.9 | 27.9 | 26.4 | 26.4 | 88,646 | -1.49% |
| 2026-10-19 | 27.9 | 27.9 | 26.7 | 26.8 | 142,536 | -2.90% |
| 2026-10-17 | 28.5 | 29 | 27.6 | 27.6 | 172,355 | -1.08% |
| 2026-10-15 | 28.1 | 28.3 | 27.6 | 27.9 | 182,278 | +0.72% |
| 2026-10-14 | 27.8 | 27.9 | 27.3 | 27.7 | 113,455 | +1.84% |
| 2026-10-13 | 27.6 | 27.6 | 27 | 27.2 | 102,536 | +1.12% |
| 2026-10-12 | 26.9 | 27.9 | 26.7 | 26.9 | 68,936 | -1.82% |
| 2026-10-11 | 27 | 28.4 | 27 | 27.4 | 136,577 | +0.00% |
| 2026-10-08 | 27.8 | 28.2 | 27 | 27.4 | 53,749 | -0.72% |
| 2026-10-07 | 27.7 | 28.3 | 27.4 | 27.6 | 90,404 | -0.36% |
| 2026-10-06 | 27.3 | 28.9 | 27.2 | 27.7 | 195,535 | +2.59% |
| 2026-10-05 | 26.6 | 27.2 | 26.4 | 27 | 50,276 | +1.89% |
| 2026-10-04 | 27.5 | 27.5 | 26.4 | 26.5 | 122,224 | -3.28% |
| 2026-10-01 | 27.4 | 28.3 | 27.3 | 27.4 | 104,613 | -1.79% |
| 2026-09-30 | 28.3 | 28.6 | 27.7 | 27.9 | 191,976 | -1.41% |
| 2026-09-29 | 28.3 | 28.8 | 27.9 | 28.3 | 147,288 | +0.35% |
| 2026-09-28 | 28.9 | 29.3 | 28 | 28.2 | 150,722 | -2.42% |
| 2026-09-27 | 29.7 | 30.4 | 28.8 | 28.9 | 336,053 | -1.70% |
| 2026-09-24 | 27.5 | 29.7 | 27.4 | 29.4 | 570,327 | +7.69% |
| 2026-09-23 | 26.7 | 27.5 | 26.7 | 27.3 | 129,947 | +1.87% |
| 2026-09-22 | 29.3 | 29.3 | 26.6 | 26.8 | 103,378 | +0.37% |
| 2026-09-21 | 27.6 | 27.9 | 26.4 | 26.7 | 160,623 | -2.91% |
| 2026-09-20 | 27.4 | 28 | 26.9 | 27.5 | 167,924 | +1.48% |
| 2026-09-17 | 27.3 | 27.5 | 26.8 | 27.1 | 114,840 | -0.73% |
| 2026-09-16 | 27.6 | 27.8 | 26.5 | 27.3 | 103,279 | +1.49% |
| 2026-09-15 | 25.8 | 27.4 | 25.1 | 26.9 | 144,445 | +6.75% |
| 2026-09-14 | 27 | 27 | 25 | 25.2 | 242,506 | -5.26% |
| 2026-09-13 | 28.1 | 28.6 | 25.7 | 26.6 | 309,571 | -6.01% |
| 2026-09-10 | 28.3 | 29 | 28.2 | 28.3 | 96,063 | -1.05% |
| 2026-09-09 | 29 | 29 | 28.5 | 28.6 | 202,798 | -0.69% |
| 2026-09-08 | 29.3 | 29.3 | 28.6 | 28.8 | 197,276 | +0.00% |
| 2026-09-07 | 28.8 | 29.2 | 28 | 28.8 | 254,705 | +0.35% |
| 2026-09-06 | 29.1 | 29.8 | 28.5 | 28.7 | 268,334 | -1.71% |
| 2026-09-03 | 29 | 30.2 | 29 | 29.2 | 275,316 | +0.69% |
| 2026-09-02 | 29.2 | 29.4 | 28.7 | 29 | 149,392 | +0.69% |
| 2026-09-01 | 28.8 | 29.5 | 28.6 | 28.8 | 133,872 | +0.70% |
| 2026-08-31 | 28.6 | 29.3 | 28.4 | 28.6 | 141,678 | -1.04% |
| 2026-08-30 | 30 | 30.3 | 28.5 | 28.9 | 231,558 | -2.69% |
| 2026-08-27 | 29.7 | 31 | 29.6 | 29.7 | 337,506 | -0.34% |
| 2026-08-25 | 31.5 | 31.5 | 28.8 | 29.8 | 215,992 | +3.83% |
| 2026-08-24 | 28.7 | 31 | 28.4 | 28.7 | 532,514 | -4.33% |
| 2026-08-23 | 28.1 | 30.7 | 28.1 | 30 | 712,170 | +7.14% |
| 2026-08-20 | 28 | 28.4 | 27.8 | 28 | 200,630 | -0.36% |
| 2026-08-19 | 28.1 | 28.6 | 27.6 | 28.1 | 156,022 | -1.40% |
| 2026-08-18 | 28.9 | 29 | 28.2 | 28.5 | 183,098 | +0.00% |
| 2026-08-17 | 29 | 29.2 | 28.3 | 28.5 | 331,500 | -1.38% |
| 2026-08-16 | 29.6 | 29.7 | 28.8 | 28.9 | 242,229 | -2.03% |
| 2026-08-13 | 29.8 | 29.8 | 29.1 | 29.5 | 243,805 | +1.03% |
| 2026-08-12 | 29.2 | 29.9 | 29.1 | 29.2 | 245,553 | -1.35% |
| 2026-08-11 | 29.6 | 29.9 | 29.4 | 29.6 | 203,513 | +0.68% |
| 2026-08-10 | 29.4 | 30 | 29.1 | 29.4 | 283,620 | +0.00% |
| 2026-08-09 | 29.3 | 30.5 | 29 | 29.4 | 495,578 | +1.03% |
| 2026-08-06 | 29.7 | 29.7 | 28.7 | 29.1 | 245,610 | -0.68% |
| 2026-08-04 | 30.4 | 30.4 | 29.1 | 29.3 | 441,915 | -2.66% |
| 2026-08-03 | 30.1 | 31.5 | 29.6 | 30.1 | 560,520 | -0.99% |
| 2026-08-02 | 30.3 | 31.8 | 29.8 | 30.4 | 883,654 | +3.75% |
| 2026-07-30 | 26.8 | 29.3 | 26.8 | 29.3 | 1,131,919 | +9.74% |
| 2026-07-29 | 27.4 | 27.4 | 26.7 | 26.7 | 222,280 | -1.48% |
| 2026-07-28 | 27.5 | 27.6 | 26.9 | 27.1 | 308,721 | +0.00% |
| 2026-07-27 | 27.1 | 27.9 | 27 | 27.1 | 336,525 | -0.37% |
| 2026-07-26 | 27.7 | 27.9 | 27.1 | 27.2 | 299,940 | -1.81% |
| 2026-07-23 | 28.4 | 28.8 | 27.3 | 27.7 | 273,836 | -2.46% |
| 2026-07-22 | 28.4 | 29 | 28.3 | 28.4 | 487,534 | +0.00% |
| 2026-07-21 | 28.4 | 28.7 | 28.1 | 28.4 | 411,188 | +0.71% |
| 2026-07-20 | 28.2 | 28.4 | 27.3 | 28.2 | 320,222 | +3.30% |
| 2026-07-19 | 28 | 28.5 | 27 | 27.3 | 447,318 | -1.80% |
| 2026-07-16 | 28.3 | 29.2 | 27.3 | 27.8 | 877,647 | -1.77% |
| 2026-07-15 | 29.5 | 29.6 | 28.1 | 28.3 | 806,399 | -2.75% |
| 2026-07-14 | 31.7 | 31.7 | 28.9 | 29.1 | 2,136,455 | +0.69% |
| 2026-07-13 | 28.9 | 28.9 | 27.3 | 28.9 | 647,132 | +9.89% |
| 2026-07-12 | 30.9 | 31.5 | 26 | 26.3 | 2,335,907 | -8.68% |
| 2026-07-09 | 28.8 | 28.8 | 27.5 | 28.8 | 814,520 | +9.92% |
| 2026-07-08 | 24.4 | 26.2 | 24.4 | 26.2 | 761,796 | +9.62% |
| 2026-07-07 | 23.9 | 24 | 22 | 23.9 | 1,264,321 | +9.13% |
| 2026-07-06 | 21.9 | 22.3 | 21.5 | 21.9 | 334,812 | +1.39% |
| 2026-07-05 | 21.2 | 21.7 | 21.1 | 21.6 | 191,340 | +2.37% |
| 2026-07-02 | 21.8 | 21.8 | 20.9 | 21.1 | 602,966 | -3.21% |
| 2026-06-30 | 22.3 | 22.4 | 21.7 | 21.8 | 227,283 | -0.91% |
| 2026-06-29 | 22.1 | 22.5 | 21.7 | 22 | 173,169 | -0.90% |
| 2026-06-28 | 22.8 | 22.9 | 22 | 22.2 | 349,808 | -0.89% |
| 2026-06-25 | 22.4 | 22.8 | 22 | 22.4 | 124,427 | +1.82% |
| 2026-06-24 | 22 | 22.6 | 21.9 | 22 | 114,460 | -0.45% |
| 2026-06-23 | 21.8 | 22.7 | 21.7 | 22.1 | 142,307 | +1.38% |
| 2026-06-22 | 22.8 | 23 | 21.6 | 21.8 | 216,825 | -3.54% |
| 2026-06-21 | 23 | 23.3 | 22.4 | 22.6 | 317,165 | -1.74% |
| 2026-06-18 | 23 | 23.2 | 22.2 | 23 | 353,541 | -0.86% |
| 2026-06-17 | 23.2 | 24.2 | 23 | 23.2 | 451,795 | -2.11% |
| 2026-06-16 | 23.9 | 24.9 | 23.5 | 23.7 | 709,126 | +0.42% |
| 2026-06-15 | 22 | 23.6 | 21.7 | 23.6 | 838,095 | +9.77% |
| 2026-06-14 | 22 | 22.7 | 21.4 | 21.5 | 458,023 | -2.27% |
| 2026-06-11 | 22 | 23.7 | 21.8 | 22 | 573,695 | -3.93% |
| 2026-06-10 | 23.7 | 24.2 | 22.5 | 22.9 | 627,324 | -3.38% |
| 2026-06-09 | 23.7 | 25 | 23.1 | 23.7 | 612,387 | -3.27% |
| 2026-06-08 | 24.5 | 24.8 | 23 | 24.5 | 825,380 | +2.94% |
| 2026-06-07 | 25.5 | 27 | 23.7 | 23.8 | 1,872,605 | -4.03% |
| 2026-06-04 | 22.6 | 24.8 | 22.6 | 24.8 | 1,888,153 | +9.73% |
| 2026-06-03 | 20.9 | 22.7 | 20.9 | 22.6 | 1,263,471 | +9.18% |
| 2026-06-02 | 21.2 | 23.1 | 20.5 | 20.7 | 1,362,046 | -2.36% |
| 2026-06-01 | 19.4 | 21.2 | 19.4 | 21.2 | 1,200,048 | +9.84% |
| 2026-05-24 | 19 | 20.2 | 19 | 19.3 | 1,260,632 | +4.32% |
| 2026-05-23 | 16.9 | 18.5 | 16.9 | 18.5 | 1,254,817 | +9.47% |
| 2026-05-21 | 16.9 | 17 | 16.7 | 16.9 | 69,146 | +1.81% |
| 2026-05-20 | 16.6 | 17 | 16.6 | 16.6 | 176,806 | -1.19% |
| 2026-05-19 | 16.7 | 16.9 | 16.2 | 16.8 | 150,113 | +0.60% |
| 2026-05-18 | 17 | 17.2 | 16.6 | 16.7 | 301,097 | -1.76% |
| 2026-05-17 | 15.8 | 17.8 | 15.8 | 17 | 607,379 | +4.29% |
| 2026-05-14 | 16.5 | 16.5 | 16.1 | 16.3 | 328,175 | -1.21% |
| 2026-05-13 | 16.5 | 17.5 | 16.4 | 16.5 | 325,979 | -0.60% |
| 2026-05-12 | 16.6 | 16.7 | 15.3 | 16.6 | 914,386 | +7.79% |
| 2026-05-11 | 15.4 | 16.2 | 14.5 | 15.4 | 269,526 | +4.05% |
| 2026-05-10 | 15.1 | 15.1 | 14.7 | 14.8 | 91,106 | -1.99% |
| 2026-05-07 | 15.6 | 15.6 | 15 | 15.1 | 40,631 | -1.31% |
| 2026-05-06 | 16 | 16.2 | 15.1 | 15.3 | 147,710 | -1.29% |
| 2026-05-05 | 14.4 | 15.5 | 14.4 | 15.5 | 268,253 | +9.93% |
| 2026-05-04 | 14.3 | 14.3 | 13.9 | 14.1 | 42,844 | +1.44% |
| 2026-05-03 | 14.3 | 14.3 | 13.8 | 13.9 | 50,019 | -0.71% |