DSE : PADMAOIL
Padma Oil PLC. — Price history
Petroleum and Petroleum Products Wholesalers, Except Bulk Stations and Terminals · Bangladesh
Last price 197.5 BDT (At close: Oct 29, 2026) · Market cap 19.40B
Latest research: Padma Oil valuation report: fair value BDT 194–249 (Oct 2026) · Padma Oil is a cash box with a fuel licence: fair value range BDT 194–249, base 221, with two-thirds of the value in own cash
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Padma Oil PLC. (PADMAOIL) closed at 197.5 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 | 195 | 198 | 195 | 197.5 | 21,431 | +1.44% |
| 2026-10-28 | 195 | 195 | 194.5 | 194.7 | 22,119 | -0.10% |
| 2026-10-27 | 194.6 | 195 | 194.4 | 194.9 | 15,639 | -0.05% |
| 2026-10-26 | 195.5 | 195.6 | 194.8 | 195 | 16,089 | +0.26% |
| 2026-10-25 | 195.5 | 195.8 | 194 | 194.5 | 25,564 | -0.31% |
| 2026-10-19 | 194 | 195.4 | 194 | 195.1 | 28,250 | +0.05% |
| 2026-10-17 | 194.9 | 195.4 | 194.2 | 195 | 9,248 | +0.15% |
| 2026-10-15 | 193.4 | 195 | 192.5 | 194.7 | 6,837 | +0.46% |
| 2026-10-14 | 194.9 | 195.2 | 193.4 | 193.8 | 2,130 | -0.41% |
| 2026-10-13 | 193.5 | 195 | 193.4 | 194.6 | 1,842 | +0.83% |
| 2026-10-12 | 196 | 196 | 193 | 193 | 12,557 | -1.23% |
| 2026-10-11 | 195.1 | 195.9 | 195 | 195.4 | 6,885 | -0.41% |
| 2026-10-08 | 196.1 | 197 | 196.1 | 196.2 | 5,889 | +0.05% |
| 2026-10-07 | 195 | 196.3 | 193.7 | 196.1 | 23,230 | +1.29% |
| 2026-10-06 | 193.6 | 194.5 | 192 | 193.6 | 10,793 | -0.15% |
| 2026-10-05 | 193.9 | 195.5 | 193.5 | 193.9 | 8,230 | -0.82% |
| 2026-10-04 | 197.5 | 197.5 | 195 | 195.5 | 7,580 | -0.76% |
| 2026-10-01 | 197 | 198.5 | 196 | 197 | 11,390 | -0.51% |
| 2026-09-30 | 198 | 198.3 | 196 | 198 | 21,599 | +0.71% |
| 2026-09-29 | 193 | 196.9 | 193 | 196.6 | 19,914 | +1.13% |
| 2026-09-28 | 191.6 | 194.7 | 191.6 | 194.4 | 22,440 | +1.46% |
| 2026-09-27 | 195.6 | 195.6 | 191.3 | 191.6 | 22,491 | -1.89% |
| 2026-09-24 | 195.7 | 196 | 195 | 195.3 | 14,318 | -0.36% |
| 2026-09-23 | 196 | 196.9 | 194.2 | 196 | 15,782 | +0.51% |
| 2026-09-22 | 194.2 | 196 | 194 | 195 | 6,099 | +0.57% |
| 2026-09-21 | 193.9 | 195 | 193.7 | 193.9 | 52,522 | -0.26% |
| 2026-09-20 | 195.3 | 195.3 | 194.1 | 194.4 | 33,054 | -0.31% |
| 2026-09-17 | 195 | 195.9 | 192.7 | 195 | 15,844 | +0.62% |
| 2026-09-16 | 193.8 | 194.1 | 192 | 193.8 | 9,588 | +0.36% |
| 2026-09-15 | 192 | 193.4 | 192 | 193.1 | 13,059 | +0.36% |
| 2026-09-14 | 192.4 | 193.2 | 192.3 | 192.4 | 33,235 | -0.10% |
| 2026-09-13 | 192.9 | 193.4 | 192.2 | 192.6 | 31,523 | -0.16% |
| 2026-09-10 | 192.9 | 193.3 | 192.1 | 192.9 | 11,278 | +0.16% |
| 2026-09-09 | 192.6 | 193.2 | 192.4 | 192.6 | 23,402 | +0.00% |
| 2026-09-08 | 192.6 | 193.5 | 192.5 | 192.6 | 17,475 | -0.26% |
| 2026-09-07 | 193.1 | 193.2 | 192 | 193.1 | 5,550 | +0.26% |
| 2026-09-06 | 194.9 | 194.9 | 192.5 | 192.6 | 9,694 | -0.57% |
| 2026-09-03 | 193.7 | 195.2 | 193.5 | 193.7 | 13,325 | -0.15% |
| 2026-09-02 | 194.1 | 194.9 | 193.7 | 194 | 14,785 | +0.21% |
| 2026-09-01 | 193.4 | 195 | 193 | 193.6 | 21,090 | +0.10% |
| 2026-08-31 | 193.4 | 194.6 | 192.3 | 193.4 | 6,331 | -0.62% |
| 2026-08-30 | 194.2 | 195.4 | 194 | 194.6 | 8,527 | +0.15% |
| 2026-08-27 | 194.3 | 195.2 | 194 | 194.3 | 15,379 | +0.00% |
| 2026-08-25 | 194.6 | 195.5 | 194 | 194.3 | 21,246 | -0.05% |
| 2026-08-24 | 194.4 | 196 | 193 | 194.4 | 46,152 | -0.66% |
| 2026-08-23 | 197.9 | 197.9 | 195.3 | 195.7 | 9,121 | -1.11% |
| 2026-08-20 | 197.9 | 198.8 | 196.5 | 197.9 | 7,653 | +0.10% |
| 2026-08-19 | 198.2 | 198.2 | 195.7 | 197.7 | 14,986 | -0.25% |
| 2026-08-18 | 198.2 | 199.7 | 198 | 198.2 | 11,086 | +0.25% |
| 2026-08-17 | 197.7 | 199.9 | 197 | 197.7 | 16,496 | -0.10% |
| 2026-08-16 | 199 | 199.5 | 197.6 | 197.9 | 24,901 | -0.50% |
| 2026-08-13 | 199.7 | 200 | 198.5 | 198.9 | 20,684 | -0.40% |
| 2026-08-12 | 199.7 | 201.4 | 199.2 | 199.7 | 53,363 | -0.30% |
| 2026-08-11 | 200.3 | 201 | 199.9 | 200.3 | 28,804 | -0.15% |
| 2026-08-10 | 200.6 | 201 | 199.9 | 200.6 | 14,890 | +0.10% |
| 2026-08-09 | 200.7 | 200.7 | 199.8 | 200.4 | 30,171 | -0.25% |
| 2026-08-06 | 200.9 | 201.4 | 200.7 | 200.9 | 28,277 | +0.25% |
| 2026-08-04 | 200.4 | 201.6 | 200.2 | 200.4 | 12,758 | +0.00% |
| 2026-08-03 | 200.4 | 201.9 | 200.1 | 200.4 | 34,335 | -0.25% |
| 2026-08-02 | 202 | 202 | 200.7 | 200.9 | 17,879 | -0.15% |
| 2026-07-30 | 201.2 | 202.1 | 200.4 | 201.2 | 18,606 | -0.30% |
| 2026-07-29 | 201.5 | 202.3 | 200.4 | 201.8 | 23,256 | +0.10% |
| 2026-07-28 | 201.6 | 202.5 | 200.6 | 201.6 | 27,103 | +0.15% |
| 2026-07-27 | 201.3 | 202 | 200.8 | 201.3 | 10,068 | +0.45% |
| 2026-07-26 | 201.5 | 201.5 | 200.2 | 200.4 | 37,303 | -0.64% |
| 2026-07-23 | 202.7 | 202.7 | 201.1 | 201.7 | 42,065 | -0.54% |
| 2026-07-22 | 202.8 | 204.4 | 202.2 | 202.8 | 48,279 | -0.59% |
| 2026-07-21 | 204 | 204.4 | 202.9 | 204 | 87,627 | +0.44% |
| 2026-07-20 | 203.1 | 204.8 | 202 | 203.1 | 31,974 | -0.25% |
| 2026-07-19 | 205 | 205.2 | 202.1 | 203.6 | 50,031 | -0.63% |
| 2026-07-16 | 204.9 | 205 | 199.2 | 204.9 | 447,191 | +1.94% |
| 2026-07-15 | 201 | 201.3 | 198.5 | 201 | 34,493 | +0.55% |
| 2026-07-14 | 199.9 | 201.4 | 198.5 | 199.9 | 64,820 | +0.76% |
| 2026-07-13 | 198.4 | 204 | 197.3 | 198.4 | 110,078 | -2.27% |
| 2026-07-12 | 204.8 | 205.4 | 202.8 | 203 | 56,859 | -0.78% |
| 2026-07-09 | 204.7 | 205 | 202 | 204.6 | 71,077 | +0.15% |
| 2026-07-08 | 203.2 | 205.3 | 203.2 | 204.3 | 83,997 | -0.05% |
| 2026-07-07 | 204 | 205.2 | 200.9 | 204.4 | 109,496 | +0.05% |
| 2026-07-06 | 204.3 | 205.5 | 199.4 | 204.3 | 169,347 | +1.49% |
| 2026-07-05 | 195.3 | 202 | 195.1 | 201.3 | 186,113 | +2.13% |
| 2026-07-02 | 202.8 | 204.9 | 196 | 197.1 | 137,518 | -2.43% |
| 2026-06-30 | 193.8 | 203 | 193.8 | 202 | 431,484 | +4.34% |
| 2026-06-29 | 193.6 | 194.7 | 190 | 193.6 | 181,603 | +1.47% |
| 2026-06-28 | 188 | 191 | 188 | 190.8 | 107,209 | +1.60% |
| 2026-06-25 | 187.8 | 188.2 | 186.1 | 187.8 | 113,837 | +0.59% |
| 2026-06-24 | 186.7 | 187 | 185.9 | 186.7 | 59,657 | +0.43% |
| 2026-06-23 | 185.9 | 186 | 185.1 | 185.9 | 115,035 | +0.27% |
| 2026-06-22 | 186.5 | 187.5 | 185 | 185.4 | 103,008 | -0.54% |
| 2026-06-21 | 186.3 | 187 | 185 | 186.4 | 103,455 | +1.25% |
| 2026-06-18 | 180 | 185.1 | 180 | 184.1 | 50,093 | -0.16% |
| 2026-06-17 | 184.4 | 184.8 | 183.6 | 184.4 | 38,193 | +0.11% |
| 2026-06-16 | 184.2 | 186 | 183.6 | 184.2 | 44,943 | -1.07% |
| 2026-06-15 | 186.2 | 187.2 | 184.8 | 186.2 | 103,990 | +0.98% |
| 2026-06-14 | 183.5 | 184.6 | 182.5 | 184.4 | 67,998 | +1.32% |
| 2026-06-11 | 182 | 182.5 | 181.5 | 182 | 60,126 | +0.05% |
| 2026-06-10 | 181.9 | 183.6 | 181.3 | 181.9 | 35,497 | +0.22% |
| 2026-06-09 | 180.3 | 182.9 | 180.3 | 181.5 | 30,241 | +0.61% |
| 2026-06-08 | 180.4 | 183.8 | 179.5 | 180.4 | 54,922 | -1.20% |
| 2026-06-07 | 181 | 183.3 | 180.3 | 182.6 | 74,525 | +1.39% |
| 2026-06-04 | 179.6 | 180.7 | 179.1 | 180.1 | 44,095 | +0.06% |
| 2026-06-03 | 180 | 180.8 | 178.3 | 180 | 64,915 | +0.90% |
| 2026-06-02 | 178.4 | 178.7 | 177.1 | 178.4 | 59,098 | +0.28% |
| 2026-06-01 | 177.9 | 178.3 | 176.2 | 177.9 | 31,422 | +0.23% |
| 2026-05-24 | 176 | 177.7 | 176 | 177.5 | 36,264 | +0.74% |
| 2026-05-23 | 174 | 176.5 | 173.1 | 176.2 | 22,565 | +1.38% |
| 2026-05-21 | 174.3 | 174.4 | 173.3 | 173.8 | 31,466 | +0.35% |
| 2026-05-20 | 173.2 | 174.5 | 173 | 173.2 | 41,950 | -0.23% |
| 2026-05-19 | 174.3 | 174.3 | 173.5 | 173.6 | 24,390 | -0.12% |
| 2026-05-18 | 173.8 | 174.7 | 173.4 | 173.8 | 18,666 | +0.00% |
| 2026-05-17 | 173.7 | 174 | 173.2 | 173.8 | 17,920 | +0.06% |
| 2026-05-14 | 174.5 | 174.5 | 173.5 | 173.7 | 17,556 | -0.17% |
| 2026-05-13 | 173.7 | 174.4 | 173 | 174 | 17,180 | +0.17% |
| 2026-05-12 | 173.7 | 174.7 | 173.4 | 173.7 | 27,518 | +0.29% |
| 2026-05-11 | 174.7 | 174.7 | 173 | 173.2 | 40,579 | +0.06% |
| 2026-05-10 | 175.3 | 175.4 | 173 | 173.1 | 52,892 | -0.29% |
| 2026-05-07 | 175.5 | 175.5 | 173.2 | 173.6 | 39,353 | -0.29% |
| 2026-05-06 | 174.2 | 175.4 | 174 | 174.1 | 36,578 | -0.46% |
| 2026-05-05 | 174.9 | 175.8 | 174 | 174.9 | 27,186 | +0.00% |
| 2026-05-04 | 175.7 | 176.9 | 174.3 | 174.9 | 18,955 | -0.46% |
| 2026-05-03 | 175.7 | 176.1 | 175.6 | 175.7 | 45,087 | +0.06% |