OPUS.BDOPUS.BD
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $548.00 | $552.00 | $547.00 | $548.00 | 146,645 |
| 1/14/2026 | $547.00 | $555.00 | $547.00 | $550.00 | 119,608 |
| 1/13/2026 | $551.00 | $554.00 | $546.00 | $550.00 | 156,838 |
| 1/12/2026 | $555.00 | $558.00 | $552.00 | $556.00 | 103,512 |
| 1/9/2026 | $546.00 | $557.00 | $546.00 | $555.00 | 171,343 |
| 1/8/2026 | $543.00 | $550.00 | $543.00 | $546.00 | 141,340 |
| 1/7/2026 | $550.00 | $554.00 | $541.00 | $541.00 | 141,387 |
| 1/6/2026 | $550.00 | $557.00 | $550.00 | $552.00 | 146,661 |
| 1/5/2026 | $548.00 | $559.00 | $541.00 | $550.00 | 100,566 |
| 12/30/2025 | $545.00 | $549.00 | $539.00 | $549.00 | 61,013 |
| 12/29/2025 | $545.00 | $545.00 | $540.00 | $540.00 | 93,207 |
| 12/23/2025 | $545.00 | $550.00 | $540.00 | $544.00 | 150,199 |
| 12/22/2025 | $549.00 | $549.00 | $541.00 | $546.00 | 143,678 |
| 12/19/2025 | $538.00 | $550.00 | $538.00 | $550.00 | 777,891 |
| 12/18/2025 | $538.00 | $550.00 | $538.00 | $546.00 | 248,490 |
| 12/17/2025 | $555.00 | $560.00 | $536.00 | $536.00 | 340,822 |
| 12/16/2025 | $569.00 | $577.00 | $550.00 | $555.00 | 421,781 |
| 12/15/2025 | $560.00 | $572.00 | $558.00 | $569.00 | 524,902 |
| 12/12/2025 | $558.00 | $560.00 | $556.00 | $557.00 | 247,304 |
| 12/11/2025 | $543.00 | $558.00 | $541.00 | $556.00 | 273,667 |
| 12/10/2025 | $548.00 | $548.00 | $540.00 | $544.00 | 147,755 |
| 12/9/2025 | $538.00 | $550.00 | $533.00 | $544.00 | 253,600 |
| 12/8/2025 | $539.00 | $543.00 | $531.00 | $540.00 | 158,613 |
| 12/5/2025 | $528.00 | $549.00 | $521.00 | $538.00 | 315,030 |
| 12/4/2025 | $529.00 | $529.00 | $522.00 | $528.00 | 66,106 |
| 12/3/2025 | $525.00 | $529.00 | $516.00 | $520.00 | 146,990 |
| 12/2/2025 | $528.00 | $530.00 | $519.00 | $523.00 | 112,170 |
| 12/1/2025 | $539.00 | $539.00 | $516.00 | $530.00 | 178,897 |
| 11/28/2025 | $531.00 | $540.00 | $517.00 | $539.00 | 138,982 |
| 11/27/2025 | $536.00 | $543.00 | $530.00 | $538.00 | 310,470 |
| 11/26/2025 | $480.00 | $543.00 | $476.50 | $530.00 | 984,600 |
| 11/25/2025 | $485.00 | $490.00 | $475.00 | $481.00 | 236,919 |
| 11/24/2025 | $490.00 | $491.00 | $466.00 | $491.00 | 524,558 |
| 11/21/2025 | $498.00 | $498.00 | $484.50 | $494.00 | 351,493 |
| 11/20/2025 | $508.00 | $509.00 | $494.00 | $497.00 | 163,754 |
| 11/19/2025 | $495.00 | $511.00 | $495.00 | $506.00 | 130,447 |
| 11/18/2025 | $525.00 | $525.00 | $493.50 | $496.00 | 796,233 |
| 11/17/2025 | $527.00 | $529.00 | $520.00 | $527.00 | 65,368 |
| 11/14/2025 | $530.00 | $533.00 | $525.00 | $527.00 | 127,561 |
| 11/13/2025 | $530.00 | $534.00 | $527.00 | $527.00 | 199,620 |
| 11/12/2025 | $530.00 | $535.00 | $527.00 | $530.00 | 196,868 |
| 11/11/2025 | $527.00 | $532.00 | $521.00 | $530.00 | 244,799 |
| 11/10/2025 | $540.00 | $544.00 | $518.00 | $526.00 | 449,782 |
| 11/7/2025 | $541.00 | $544.00 | $536.00 | $538.00 | 258,080 |
| 11/6/2025 | $545.00 | $554.00 | $541.00 | $542.00 | 129,585 |
| 11/5/2025 | $540.00 | $556.00 | $540.00 | $545.00 | 260,552 |
| 11/4/2025 | $540.00 | $547.00 | $536.00 | $540.00 | 127,930 |
| 11/3/2025 | $548.00 | $555.00 | $537.00 | $539.00 | 167,384 |
| 10/31/2025 | $556.00 | $559.00 | $547.00 | $547.00 | 141,795 |
| 10/30/2025 | $555.00 | $562.00 | $552.00 | $557.00 | 166,396 |
| 10/29/2025 | $565.00 | $571.00 | $550.00 | $552.00 | 176,787 |
| 10/28/2025 | $556.00 | $576.00 | $556.00 | $567.00 | 277,928 |
| 10/27/2025 | $558.00 | $578.00 | $552.00 | $569.00 | 325,899 |
| 10/22/2025 | $542.00 | $558.00 | $542.00 | $558.00 | 270,403 |
| 10/21/2025 | $545.00 | $549.00 | $537.00 | $545.00 | 359,277 |
| 10/20/2025 | $559.00 | $559.00 | $538.00 | $545.00 | 356,387 |