DSE : OIMEX
Oimex Electrode Limited — Price history
Steel Works, Blast Furnaces, And Rolling And Finishing Mills · Bangladesh
Last price 12.8 BDT (At close: Oct 29, 2026) · Market cap 935.49M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Oimex Electrode Limited (OIMEX) closed at 12.8 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 | 12.9 | 13.4 | 12.8 | 12.8 | 42,807 | -2.29% |
| 2026-10-28 | 13.2 | 13.4 | 12.9 | 13.1 | 26,877 | +1.55% |
| 2026-10-27 | 12.9 | 13.5 | 12.6 | 12.9 | 26,046 | +2.38% |
| 2026-10-26 | 13.3 | 13.4 | 12.5 | 12.6 | 46,975 | -3.08% |
| 2026-10-25 | 13.6 | 13.6 | 13 | 13 | 31,182 | -3.70% |
| 2026-10-19 | 13.3 | 13.5 | 13.1 | 13.5 | 63,742 | +3.05% |
| 2026-10-17 | 14.1 | 14.1 | 13 | 13.1 | 22,190 | -2.96% |
| 2026-10-15 | 13.4 | 13.7 | 13.1 | 13.5 | 105,763 | +2.27% |
| 2026-10-14 | 12.7 | 13.5 | 12.7 | 13.2 | 46,009 | +2.33% |
| 2026-10-13 | 12.9 | 13.2 | 12.8 | 12.9 | 34,207 | +1.57% |
| 2026-10-12 | 12.8 | 13 | 12.6 | 12.7 | 40,445 | -2.31% |
| 2026-10-11 | 13.5 | 13.9 | 12.9 | 13 | 55,280 | -2.26% |
| 2026-10-08 | 13.1 | 13.4 | 13 | 13.3 | 19,105 | +2.31% |
| 2026-10-07 | 12.9 | 13.7 | 12.9 | 13 | 49,557 | +2.36% |
| 2026-10-06 | 12.7 | 13.5 | 12.5 | 12.7 | 88,962 | -3.79% |
| 2026-10-05 | 13.9 | 13.9 | 13.2 | 13.2 | 49,884 | -1.49% |
| 2026-10-04 | 13.6 | 13.8 | 13.4 | 13.4 | 40,426 | -1.47% |
| 2026-10-01 | 14 | 14.1 | 13.5 | 13.6 | 54,513 | -1.45% |
| 2026-09-30 | 14.1 | 14.1 | 13.7 | 13.8 | 66,444 | -0.72% |
| 2026-09-29 | 13.9 | 14.2 | 13.8 | 13.9 | 25,660 | +0.72% |
| 2026-09-28 | 14.2 | 14.3 | 13.7 | 13.8 | 41,082 | -2.13% |
| 2026-09-27 | 14.5 | 14.8 | 14 | 14.1 | 38,844 | -2.76% |
| 2026-09-24 | 14.6 | 15.3 | 14.4 | 14.5 | 93,902 | +2.84% |
| 2026-09-23 | 14.1 | 14.3 | 14 | 14.1 | 76,277 | +2.92% |
| 2026-09-22 | 14.2 | 14.3 | 13.6 | 13.7 | 75,558 | -2.84% |
| 2026-09-21 | 14.4 | 14.5 | 14.1 | 14.1 | 49,122 | -2.08% |
| 2026-09-20 | 13.8 | 14.6 | 13.6 | 14.4 | 73,189 | +6.67% |
| 2026-09-17 | 13.5 | 13.7 | 13.3 | 13.5 | 87,743 | -1.46% |
| 2026-09-16 | 13.6 | 13.9 | 13.6 | 13.7 | 11,622 | +0.74% |
| 2026-09-15 | 13.7 | 13.8 | 12.9 | 13.6 | 105,556 | +2.26% |
| 2026-09-14 | 13.3 | 14 | 13 | 13.3 | 36,149 | -1.48% |
| 2026-09-13 | 15 | 15 | 13.5 | 13.5 | 108,847 | -4.93% |
| 2026-09-10 | 14.9 | 14.9 | 14.2 | 14.2 | 26,602 | -2.07% |
| 2026-09-09 | 14.2 | 14.9 | 14.2 | 14.5 | 20,071 | +0.00% |
| 2026-09-08 | 15.4 | 15.4 | 14 | 14.5 | 33,426 | -2.68% |
| 2026-09-07 | 14.9 | 15.4 | 14 | 14.9 | 72,121 | +2.76% |
| 2026-09-06 | 15.2 | 15.5 | 14.3 | 14.5 | 83,220 | -4.61% |
| 2026-09-03 | 15.2 | 15.8 | 15.2 | 15.2 | 43,039 | -2.56% |
| 2026-09-02 | 15.6 | 15.8 | 15.2 | 15.6 | 102,276 | +2.63% |
| 2026-09-01 | 15.3 | 15.7 | 15.1 | 15.2 | 36,192 | -1.30% |
| 2026-08-31 | 15 | 15.7 | 15 | 15.4 | 56,664 | +0.65% |
| 2026-08-30 | 15.4 | 16 | 15 | 15.3 | 75,376 | -1.29% |
| 2026-08-27 | 15.9 | 15.9 | 15.4 | 15.5 | 81,007 | -0.64% |
| 2026-08-25 | 15.6 | 15.8 | 15.4 | 15.6 | 38,968 | +0.65% |
| 2026-08-24 | 15.5 | 15.9 | 15.2 | 15.5 | 126,463 | -1.27% |
| 2026-08-23 | 16 | 16 | 15.6 | 15.7 | 151,450 | -1.26% |
| 2026-08-20 | 15.9 | 16 | 15.8 | 15.9 | 118,426 | +0.63% |
| 2026-08-19 | 15.8 | 16 | 15.7 | 15.8 | 49,072 | +0.00% |
| 2026-08-18 | 15.5 | 16.4 | 15.4 | 15.8 | 316,382 | +2.60% |
| 2026-08-17 | 15.9 | 16 | 15.3 | 15.4 | 203,027 | -3.14% |
| 2026-08-16 | 16.2 | 16.3 | 15.9 | 15.9 | 100,388 | -1.24% |
| 2026-08-13 | 16.4 | 16.5 | 16 | 16.1 | 130,678 | -0.62% |
| 2026-08-12 | 16.2 | 16.5 | 16.1 | 16.2 | 85,148 | -0.61% |
| 2026-08-11 | 16.3 | 16.4 | 16.1 | 16.3 | 192,356 | +1.24% |
| 2026-08-10 | 16.1 | 16.4 | 16 | 16.1 | 88,277 | -0.62% |
| 2026-08-09 | 16.4 | 16.4 | 16.1 | 16.2 | 105,505 | -0.61% |
| 2026-08-06 | 16.8 | 16.8 | 16.3 | 16.3 | 160,466 | -1.81% |
| 2026-08-04 | 16.6 | 16.7 | 16.5 | 16.6 | 169,944 | +0.00% |
| 2026-08-03 | 16.7 | 16.7 | 16.5 | 16.6 | 127,044 | +0.00% |
| 2026-08-02 | 16.5 | 16.9 | 16.4 | 16.6 | 155,899 | +0.61% |
| 2026-07-30 | 16.5 | 16.7 | 16.3 | 16.5 | 214,791 | +0.00% |
| 2026-07-29 | 17 | 17 | 16.4 | 16.5 | 260,927 | -1.79% |
| 2026-07-28 | 16.6 | 16.9 | 16.5 | 16.8 | 158,218 | +2.44% |
| 2026-07-27 | 16.2 | 16.7 | 16.2 | 16.4 | 141,248 | +2.50% |
| 2026-07-26 | 16.1 | 16.3 | 15.8 | 16 | 283,666 | -0.62% |
| 2026-07-23 | 16.8 | 16.8 | 16 | 16.1 | 355,600 | -4.17% |
| 2026-07-22 | 16.9 | 17.1 | 16.6 | 16.8 | 325,083 | -0.59% |
| 2026-07-21 | 16.9 | 17.2 | 16.9 | 16.9 | 236,612 | +0.00% |
| 2026-07-20 | 16.9 | 16.9 | 16.6 | 16.9 | 338,175 | +0.60% |
| 2026-07-19 | 16.6 | 17 | 16.6 | 16.8 | 318,090 | +1.82% |
| 2026-07-16 | 16.7 | 17 | 16.4 | 16.5 | 355,789 | -1.20% |
| 2026-07-15 | 17.1 | 17.5 | 16.5 | 16.7 | 691,906 | -2.34% |
| 2026-07-14 | 17.1 | 17.4 | 17 | 17.1 | 450,719 | +0.00% |
| 2026-07-13 | 17.2 | 17.4 | 16.9 | 17.1 | 636,944 | +1.79% |
| 2026-07-12 | 16.3 | 17.2 | 16.3 | 16.8 | 667,725 | +3.70% |
| 2026-07-09 | 16.2 | 16.3 | 15.7 | 16.2 | 552,379 | +2.53% |
| 2026-07-08 | 15.6 | 16 | 15.6 | 15.8 | 173,007 | +1.28% |
| 2026-07-07 | 15.8 | 16.1 | 15.6 | 15.6 | 276,990 | -1.27% |
| 2026-07-06 | 15.8 | 15.9 | 15.7 | 15.8 | 227,491 | +1.28% |
| 2026-07-05 | 15.9 | 16 | 15.5 | 15.6 | 223,113 | -1.89% |
| 2026-07-02 | 16.3 | 16.3 | 15.7 | 15.9 | 299,191 | -1.24% |
| 2026-06-30 | 16.1 | 16.4 | 16 | 16.1 | 290,299 | -0.62% |
| 2026-06-29 | 16.2 | 16.2 | 16 | 16.2 | 401,210 | +1.25% |
| 2026-06-28 | 15.9 | 16.3 | 15.9 | 16 | 294,976 | +0.63% |
| 2026-06-25 | 15.5 | 15.9 | 15.5 | 15.9 | 308,822 | +2.58% |
| 2026-06-24 | 15.5 | 15.7 | 15.2 | 15.5 | 162,203 | +0.00% |
| 2026-06-23 | 15.2 | 15.7 | 14.9 | 15.5 | 194,627 | +1.97% |
| 2026-06-22 | 15.6 | 15.8 | 15 | 15.2 | 382,392 | -3.80% |
| 2026-06-21 | 16.3 | 16.3 | 15.5 | 15.8 | 422,005 | -2.47% |
| 2026-06-18 | 16.2 | 16.3 | 16 | 16.2 | 365,584 | +0.00% |
| 2026-06-17 | 16.2 | 16.5 | 16 | 16.2 | 363,352 | +1.25% |
| 2026-06-16 | 16.3 | 16.3 | 15.9 | 16 | 582,607 | -1.23% |
| 2026-06-15 | 16.3 | 16.8 | 16.1 | 16.2 | 729,554 | +0.00% |
| 2026-06-14 | 15.8 | 16.4 | 15.8 | 16.2 | 754,886 | +3.85% |
| 2026-06-11 | 15.6 | 15.7 | 15.2 | 15.6 | 306,335 | +2.63% |
| 2026-06-10 | 15.2 | 15.7 | 15 | 15.2 | 250,425 | +0.00% |
| 2026-06-09 | 15.2 | 15.3 | 15.1 | 15.2 | 287,882 | +1.33% |
| 2026-06-08 | 15 | 15.5 | 14.9 | 15 | 264,988 | -0.66% |
| 2026-06-07 | 15.9 | 16 | 15 | 15.1 | 565,231 | -5.03% |
| 2026-06-04 | 15.9 | 16.4 | 15.8 | 15.9 | 554,830 | -0.62% |
| 2026-06-03 | 15.8 | 16.3 | 15.8 | 16 | 650,909 | +1.27% |
| 2026-06-02 | 16 | 16.5 | 15.7 | 15.8 | 652,647 | +0.00% |
| 2026-06-01 | 15.5 | 15.8 | 15.2 | 15.8 | 646,980 | +3.95% |
| 2026-05-24 | 14.6 | 15.4 | 14.6 | 15.2 | 906,818 | +3.40% |
| 2026-05-23 | 14.5 | 15.1 | 14.5 | 14.7 | 336,240 | +0.00% |
| 2026-05-21 | 15.3 | 15.7 | 14.6 | 14.7 | 836,390 | -2.00% |
| 2026-05-20 | 13.9 | 15.1 | 13.8 | 15 | 1,113,140 | +8.70% |
| 2026-05-19 | 13.4 | 13.8 | 13.4 | 13.8 | 328,644 | +2.99% |
| 2026-05-18 | 13.5 | 13.7 | 13.3 | 13.4 | 127,094 | -1.47% |
| 2026-05-17 | 13.8 | 13.9 | 13.5 | 13.6 | 184,502 | -1.45% |
| 2026-05-14 | 13.8 | 13.9 | 13.5 | 13.8 | 264,231 | +2.22% |
| 2026-05-13 | 13.5 | 13.8 | 13.5 | 13.5 | 114,565 | +0.00% |
| 2026-05-12 | 13.5 | 13.8 | 13.4 | 13.5 | 164,733 | -0.74% |
| 2026-05-11 | 13.7 | 14 | 13.4 | 13.6 | 271,576 | -1.45% |
| 2026-05-10 | 14.2 | 14.2 | 13.7 | 13.8 | 223,036 | +0.00% |
| 2026-05-07 | 12 | 14.3 | 12 | 13.8 | 492,227 | +3.76% |
| 2026-05-06 | 13.3 | 13.6 | 13.2 | 13.3 | 156,061 | -1.48% |
| 2026-05-05 | 13.5 | 13.8 | 13.5 | 13.5 | 185,753 | -0.74% |
| 2026-05-04 | 14 | 14.1 | 13.5 | 13.6 | 217,018 | -2.16% |
| 2026-05-03 | 13.7 | 14 | 13.4 | 13.9 | 368,654 | +2.96% |