DSE : OAL
Olympic Accessories Limited — Price history
Converted Paper And Paperboard Products, Except Containers And Boxes · Bangladesh
Last price 5.2 BDT (At close: Oct 29, 2026) · Market cap 881.54M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Olympic Accessories Limited (OAL) closed at 5.2 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 | 5.4 | 5.5 | 5.2 | 5.2 | 60,365 | +0.00% |
| 2026-10-28 | 5.1 | 5.3 | 5.1 | 5.2 | 44,923 | +1.96% |
| 2026-10-27 | 5.3 | 5.4 | 4.7 | 5.1 | 270,967 | -1.92% |
| 2026-10-26 | 5.3 | 5.3 | 5 | 5.2 | 123,796 | -1.89% |
| 2026-10-25 | 5.7 | 5.7 | 5.1 | 5.3 | 122,543 | -5.36% |
| 2026-10-19 | 5.7 | 5.7 | 5.6 | 5.6 | 30,907 | -1.75% |
| 2026-10-17 | 5.5 | 5.8 | 5.5 | 5.7 | 41,082 | +3.64% |
| 2026-10-15 | 5.6 | 5.6 | 5.5 | 5.5 | 61,301 | +0.00% |
| 2026-10-14 | 5.5 | 5.7 | 5.5 | 5.5 | 40,784 | -1.79% |
| 2026-10-13 | 5.6 | 5.7 | 5.6 | 5.6 | 88,418 | +1.82% |
| 2026-10-12 | 5.7 | 5.9 | 5.4 | 5.5 | 134,503 | -3.51% |
| 2026-10-11 | 5.7 | 5.9 | 5.7 | 5.7 | 30,393 | +0.00% |
| 2026-10-08 | 5.7 | 5.8 | 5.6 | 5.7 | 98,835 | +1.79% |
| 2026-10-07 | 5.6 | 5.7 | 5.6 | 5.6 | 64,973 | +0.00% |
| 2026-10-06 | 5.6 | 5.8 | 5.6 | 5.6 | 119,998 | -3.45% |
| 2026-10-05 | 5.6 | 5.8 | 5.6 | 5.8 | 36,916 | +1.75% |
| 2026-10-04 | 5.9 | 5.9 | 5.7 | 5.7 | 128,025 | -3.39% |
| 2026-10-01 | 5.9 | 6 | 5.8 | 5.9 | 155,017 | +0.00% |
| 2026-09-30 | 6 | 6 | 5.8 | 5.9 | 308,463 | -1.67% |
| 2026-09-29 | 6 | 6.1 | 5.9 | 6 | 206,998 | +0.00% |
| 2026-09-28 | 6 | 6.2 | 6 | 6 | 203,103 | +0.00% |
| 2026-09-27 | 6.2 | 6.2 | 6 | 6 | 220,996 | -3.23% |
| 2026-09-24 | 6.2 | 6.3 | 6.2 | 6.2 | 59,104 | +0.00% |
| 2026-09-23 | 6.2 | 6.4 | 6.1 | 6.2 | 85,448 | +0.00% |
| 2026-09-22 | 6.4 | 6.4 | 6.1 | 6.2 | 132,402 | -1.59% |
| 2026-09-21 | 6.3 | 6.4 | 6.2 | 6.3 | 147,926 | +0.00% |
| 2026-09-20 | 6.3 | 6.4 | 6.2 | 6.3 | 131,118 | +1.61% |
| 2026-09-17 | 6.2 | 6.4 | 5.9 | 6.2 | 116,454 | +0.00% |
| 2026-09-16 | 6.2 | 6.3 | 6.1 | 6.2 | 161,488 | +0.00% |
| 2026-09-15 | 6.2 | 6.4 | 6.1 | 6.2 | 90,393 | +1.64% |
| 2026-09-14 | 6.2 | 6.3 | 6.1 | 6.1 | 178,360 | -3.17% |
| 2026-09-13 | 6.5 | 6.5 | 6.2 | 6.3 | 128,341 | -3.08% |
| 2026-09-10 | 6.6 | 6.7 | 6.4 | 6.5 | 168,574 | -1.52% |
| 2026-09-09 | 6.6 | 6.7 | 6.5 | 6.6 | 158,678 | -1.49% |
| 2026-09-08 | 6.7 | 6.8 | 6.6 | 6.7 | 40,757 | +0.00% |
| 2026-09-07 | 6.7 | 6.8 | 6.5 | 6.7 | 122,814 | +1.52% |
| 2026-09-06 | 6.9 | 6.9 | 6.6 | 6.6 | 104,090 | -2.94% |
| 2026-09-03 | 7 | 7.1 | 6.8 | 6.8 | 392,602 | -2.86% |
| 2026-09-02 | 7 | 7.1 | 6.6 | 7 | 714,582 | +6.06% |
| 2026-09-01 | 6.7 | 6.8 | 6.6 | 6.6 | 142,706 | +0.00% |
| 2026-08-31 | 6.6 | 6.7 | 6.5 | 6.6 | 49,008 | +0.00% |
| 2026-08-30 | 6.7 | 6.7 | 6.5 | 6.6 | 105,088 | -1.49% |
| 2026-08-27 | 6.6 | 6.8 | 6.6 | 6.7 | 108,607 | +1.52% |
| 2026-08-25 | 6.6 | 6.8 | 6.6 | 6.6 | 364,505 | -1.49% |
| 2026-08-24 | 6.7 | 6.8 | 6.7 | 6.7 | 455,968 | -1.47% |
| 2026-08-23 | 6.9 | 6.9 | 6.8 | 6.8 | 432,700 | +0.00% |
| 2026-08-20 | 6.9 | 6.9 | 6.8 | 6.8 | 145,934 | +0.00% |
| 2026-08-19 | 6.9 | 7 | 6.8 | 6.8 | 413,953 | -1.45% |
| 2026-08-18 | 7 | 7.1 | 6.9 | 6.9 | 267,308 | +0.00% |
| 2026-08-17 | 7.2 | 7.3 | 6.9 | 6.9 | 576,706 | -2.82% |
| 2026-08-16 | 7 | 7.2 | 6.9 | 7.1 | 870,655 | +2.90% |
| 2026-08-13 | 6.9 | 7 | 6.8 | 6.9 | 308,659 | +0.00% |
| 2026-08-12 | 6.9 | 7 | 6.8 | 6.9 | 376,746 | +1.47% |
| 2026-08-11 | 6.8 | 7 | 6.8 | 6.8 | 340,892 | -1.45% |
| 2026-08-10 | 6.9 | 7 | 6.8 | 6.9 | 257,616 | +0.00% |
| 2026-08-09 | 6.9 | 7 | 6.8 | 6.9 | 207,910 | -1.43% |
| 2026-08-06 | 7.2 | 7.4 | 6.9 | 7 | 675,158 | -2.78% |
| 2026-08-04 | 7.2 | 7.3 | 7.1 | 7.2 | 664,685 | +1.41% |
| 2026-08-03 | 7.1 | 7.3 | 6.9 | 7.1 | 1,384,409 | +4.41% |
| 2026-08-02 | 6.7 | 6.9 | 6.7 | 6.8 | 196,757 | +1.49% |
| 2026-07-30 | 6.9 | 6.9 | 6.6 | 6.7 | 375,128 | -1.47% |
| 2026-07-29 | 6.8 | 7 | 6.8 | 6.8 | 283,088 | +0.00% |
| 2026-07-28 | 6.7 | 6.9 | 6.6 | 6.8 | 349,356 | +3.03% |
| 2026-07-27 | 6.5 | 6.7 | 6.5 | 6.6 | 195,942 | +1.54% |
| 2026-07-26 | 6.6 | 6.6 | 6.5 | 6.5 | 195,415 | -1.52% |
| 2026-07-23 | 6.6 | 6.7 | 6.5 | 6.6 | 233,425 | -1.49% |
| 2026-07-22 | 6.7 | 6.8 | 6.6 | 6.7 | 170,718 | +1.52% |
| 2026-07-21 | 6.6 | 6.8 | 6.6 | 6.6 | 198,160 | +0.00% |
| 2026-07-20 | 6.6 | 6.8 | 6.5 | 6.6 | 242,927 | -1.49% |
| 2026-07-19 | 6.7 | 6.8 | 6.6 | 6.7 | 145,771 | +0.00% |
| 2026-07-16 | 6.9 | 7 | 6.7 | 6.7 | 281,195 | -1.47% |
| 2026-07-15 | 6.8 | 6.9 | 6.7 | 6.8 | 515,808 | +1.49% |
| 2026-07-14 | 6.6 | 6.8 | 6.6 | 6.7 | 265,427 | +1.52% |
| 2026-07-13 | 6.8 | 6.8 | 6.6 | 6.6 | 520,263 | +0.00% |
| 2026-07-12 | 6.9 | 6.9 | 6.6 | 6.6 | 446,976 | -2.94% |
| 2026-07-09 | 6.8 | 6.9 | 6.7 | 6.8 | 312,134 | +1.49% |
| 2026-07-08 | 6.9 | 7 | 6.6 | 6.7 | 624,454 | -2.90% |
| 2026-07-07 | 6.9 | 7.1 | 6.8 | 6.9 | 373,699 | +0.00% |
| 2026-07-06 | 7 | 7 | 6.8 | 6.9 | 505,247 | +1.47% |
| 2026-07-05 | 7 | 7 | 6.7 | 6.8 | 324,434 | -1.45% |
| 2026-07-02 | 7.1 | 7.1 | 6.8 | 6.9 | 390,810 | -1.43% |
| 2026-06-30 | 7.2 | 7.2 | 6.9 | 7 | 750,304 | -1.41% |
| 2026-06-29 | 7.2 | 7.4 | 7 | 7.1 | 919,637 | +0.00% |
| 2026-06-28 | 6.8 | 7.2 | 6.7 | 7.1 | 2,226,038 | +5.97% |
| 2026-06-25 | 6.7 | 6.7 | 6.5 | 6.7 | 366,025 | +4.69% |
| 2026-06-24 | 6.4 | 6.5 | 6.3 | 6.4 | 194,669 | +1.59% |
| 2026-06-23 | 6.3 | 6.5 | 6.2 | 6.3 | 422,367 | +0.00% |
| 2026-06-22 | 6.5 | 6.5 | 6.2 | 6.3 | 316,554 | -3.08% |
| 2026-06-21 | 6.9 | 6.9 | 6.5 | 6.5 | 333,397 | -4.41% |
| 2026-06-18 | 6.7 | 7 | 6.7 | 6.8 | 1,319,895 | +1.49% |
| 2026-06-17 | 6.7 | 6.8 | 6.3 | 6.7 | 1,186,942 | +6.35% |
| 2026-06-16 | 6.4 | 6.4 | 6.2 | 6.3 | 281,154 | -1.56% |
| 2026-06-15 | 6.3 | 6.4 | 6.3 | 6.4 | 369,823 | +1.59% |
| 2026-06-14 | 6.2 | 6.4 | 6.2 | 6.3 | 586,179 | +0.00% |
| 2026-06-11 | 6.3 | 6.4 | 6.3 | 6.3 | 381,013 | +0.00% |
| 2026-06-10 | 6.2 | 6.4 | 6.2 | 6.3 | 367,900 | +3.28% |
| 2026-06-09 | 6.3 | 6.3 | 6.1 | 6.1 | 252,605 | -1.61% |
| 2026-06-08 | 6.3 | 6.3 | 6.1 | 6.2 | 344,469 | -1.59% |
| 2026-06-07 | 6.5 | 6.5 | 6.3 | 6.3 | 288,147 | +0.00% |
| 2026-06-04 | 6.3 | 6.4 | 6.2 | 6.3 | 402,462 | -1.56% |
| 2026-06-03 | 6.5 | 6.6 | 6.3 | 6.4 | 651,959 | +0.00% |
| 2026-06-02 | 6.2 | 6.5 | 6.1 | 6.4 | 459,826 | +4.92% |
| 2026-06-01 | 6.1 | 6.2 | 6 | 6.1 | 177,459 | +0.00% |
| 2026-05-24 | 6.1 | 6.2 | 5.9 | 6.1 | 400,741 | +3.39% |
| 2026-05-23 | 5.9 | 6.1 | 5.8 | 5.9 | 220,712 | +1.72% |
| 2026-05-21 | 5.9 | 6 | 5.8 | 5.8 | 321,713 | +0.00% |
| 2026-05-20 | 5.9 | 5.9 | 5.7 | 5.8 | 210,630 | +1.75% |
| 2026-05-19 | 5.7 | 6 | 5.7 | 5.7 | 98,479 | -1.72% |
| 2026-05-18 | 5.9 | 6 | 5.8 | 5.8 | 262,542 | +0.00% |
| 2026-05-17 | 5.9 | 6 | 5.8 | 5.8 | 189,919 | +0.00% |
| 2026-05-14 | 5.6 | 5.9 | 5.6 | 5.8 | 235,703 | +3.57% |
| 2026-05-13 | 5.6 | 5.8 | 5.6 | 5.6 | 100,099 | +0.00% |
| 2026-05-12 | 5.6 | 5.8 | 5.6 | 5.6 | 95,407 | +0.00% |
| 2026-05-11 | 5.6 | 5.9 | 5.6 | 5.6 | 129,487 | -3.45% |
| 2026-05-10 | 5.9 | 5.9 | 5.6 | 5.8 | 45,835 | +1.75% |
| 2026-05-07 | 5.7 | 5.8 | 5.6 | 5.7 | 208,030 | +1.79% |
| 2026-05-06 | 5.6 | 5.9 | 5.6 | 5.6 | 113,093 | -1.75% |
| 2026-05-05 | 5.7 | 5.8 | 5.7 | 5.7 | 76,303 | +1.79% |
| 2026-05-04 | 5.6 | 5.8 | 5.6 | 5.6 | 82,275 | -1.75% |
| 2026-05-03 | 5.9 | 5.9 | 5.6 | 5.7 | 173,515 | +0.00% |