OTP.BDOTP.BD
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $37030.00 | $37920.00 | $37030.00 | $37920.00 | 426,594 |
| 1/12/2026 | $36600.00 | $37250.00 | $36590.00 | $37250.00 | 142,810 |
| 1/9/2026 | $36650.00 | $36880.00 | $36590.00 | $36590.00 | 144,310 |
| 1/8/2026 | $37050.00 | $37050.00 | $36560.00 | $36800.00 | 242,017 |
| 1/7/2026 | $36900.00 | $37080.00 | $36770.00 | $37050.00 | 450,355 |
| 1/6/2026 | $36100.00 | $36970.00 | $36020.00 | $36970.00 | 415,620 |
| 1/5/2026 | $35210.00 | $36350.00 | $35210.00 | $36100.00 | 466,169 |
| 12/30/2025 | $35000.00 | $35340.00 | $35000.00 | $35100.00 | 209,690 |
| 12/29/2025 | $35110.00 | $35280.00 | $34820.00 | $35010.00 | 173,389 |
| 12/23/2025 | $35450.00 | $35480.00 | $35250.00 | $35440.00 | 172,064 |
| 12/22/2025 | $35060.00 | $35450.00 | $35060.00 | $35450.00 | 200,871 |
| 12/19/2025 | $34890.00 | $35300.00 | $34800.00 | $35300.00 | 1.10M |
| 12/18/2025 | $34300.00 | $34860.00 | $34210.00 | $34860.00 | 276,007 |
| 12/17/2025 | $34720.00 | $34750.00 | $34220.00 | $34300.00 | 298,993 |
| 12/16/2025 | $34480.00 | $34800.00 | $34340.00 | $34600.00 | 364,075 |
| 12/15/2025 | $34380.00 | $34500.00 | $34200.00 | $34400.00 | 181,376 |
| 12/12/2025 | $34500.00 | $34660.00 | $34330.00 | $34400.00 | 215,200 |
| 12/11/2025 | $33770.00 | $34600.00 | $33670.00 | $34320.00 | 381,389 |
| 12/10/2025 | $33850.00 | $33900.00 | $33420.00 | $33700.00 | 265,845 |
| 12/9/2025 | $33700.00 | $33860.00 | $33530.00 | $33830.00 | 361,965 |
| 12/8/2025 | $34000.00 | $34090.00 | $33660.00 | $33670.00 | 407,751 |
| 12/5/2025 | $34060.00 | $34360.00 | $34060.00 | $34100.00 | 172,372 |
| 12/4/2025 | $34660.00 | $34660.00 | $34040.00 | $34250.00 | 287,739 |
| 12/3/2025 | $34550.00 | $34940.00 | $34320.00 | $34400.00 | 391,431 |
| 12/2/2025 | $34690.00 | $34890.00 | $34390.00 | $34390.00 | 248,753 |
| 12/1/2025 | $34220.00 | $34720.00 | $34220.00 | $34720.00 | 320,722 |
| 11/28/2025 | $34000.00 | $34500.00 | $33980.00 | $34210.00 | 281,495 |
| 11/27/2025 | $34450.00 | $34590.00 | $33940.00 | $34000.00 | 325,039 |
| 11/26/2025 | $33840.00 | $34470.00 | $33780.00 | $34450.00 | 721,268 |
| 11/25/2025 | $33170.00 | $33800.00 | $33100.00 | $33680.00 | 559,210 |
| 11/24/2025 | $32800.00 | $33250.00 | $32780.00 | $33070.00 | 822,347 |
| 11/21/2025 | $32100.00 | $32790.00 | $31920.00 | $32740.00 | 465,715 |
| 11/20/2025 | $32380.00 | $32540.00 | $32330.00 | $32360.00 | 329,925 |
| 11/19/2025 | $31750.00 | $32550.00 | $31620.00 | $32200.00 | 338,085 |
| 11/18/2025 | $32150.00 | $32240.00 | $31800.00 | $31800.00 | 313,151 |
| 11/17/2025 | $32300.00 | $32440.00 | $32100.00 | $32310.00 | 294,957 |
| 11/14/2025 | $32300.00 | $32440.00 | $32030.00 | $32170.00 | 284,196 |
| 11/13/2025 | $32260.00 | $32550.00 | $32180.00 | $32440.00 | 429,575 |
| 11/12/2025 | $32200.00 | $32540.00 | $31970.00 | $32200.00 | 445,915 |
| 11/11/2025 | $32000.00 | $32250.00 | $31700.00 | $32000.00 | 687,560 |
| 11/10/2025 | $32500.00 | $32950.00 | $32320.00 | $32820.00 | 516,539 |
| 11/7/2025 | $32110.00 | $32470.00 | $31870.00 | $32470.00 | 418,861 |
| 11/6/2025 | $32480.00 | $32600.00 | $32210.00 | $32440.00 | 269,779 |
| 11/5/2025 | $32500.00 | $32540.00 | $32110.00 | $32480.00 | 266,473 |
| 11/4/2025 | $32400.00 | $32500.00 | $31770.00 | $32500.00 | 419,636 |
| 11/3/2025 | $32090.00 | $32490.00 | $31910.00 | $32490.00 | 434,501 |
| 10/31/2025 | $31830.00 | $32090.00 | $31770.00 | $32090.00 | 614,265 |
| 10/30/2025 | $31600.00 | $31810.00 | $31500.00 | $31720.00 | 250,816 |
| 10/29/2025 | $31470.00 | $31750.00 | $31460.00 | $31700.00 | 421,851 |
| 10/28/2025 | $31140.00 | $31580.00 | $31140.00 | $31270.00 | 377,588 |
| 10/27/2025 | $31050.00 | $31400.00 | $31030.00 | $31240.00 | 650,303 |
| 10/22/2025 | $30800.00 | $31000.00 | $30590.00 | $30870.00 | 370,532 |
| 10/21/2025 | $30620.00 | $30890.00 | $30610.00 | $30820.00 | 323,510 |
| 10/20/2025 | $30410.00 | $30750.00 | $30410.00 | $30650.00 | 166,529 |
| 10/17/2025 | $30350.00 | $30480.00 | $30130.00 | $30330.00 | 268,702 |
| 10/16/2025 | $30450.00 | $30780.00 | $30360.00 | $30630.00 | 290,776 |