aamra networks limited (DSE:AAMRANET)
Bangladesh · Delayed Price · Currency is BDT 17.70
-0.20 (-1.12%)
At close: Dec 4, 2025
aamra networks limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 17.70 | 18.20 | 17.60 | 17.70 | 17.70 | -1.12% | 49,258 |
| Dec 3, 2025 | 17.90 | 19.60 | 17.90 | 17.90 | 17.90 | - | 74,110 |
| Dec 2, 2025 | 17.60 | 18.00 | 17.60 | 17.90 | 17.90 | 2.87% | 60,298 |
| Dec 1, 2025 | 17.40 | 18.30 | 17.10 | 17.40 | 17.40 | -1.14% | 51,137 |
| Nov 30, 2025 | 17.80 | 18.30 | 17.40 | 17.60 | 17.60 | -1.12% | 87,035 |
| Nov 27, 2025 | 17.60 | 18.20 | 17.60 | 17.80 | 17.80 | -0.56% | 26,296 |
| Nov 26, 2025 | 17.90 | 18.50 | 17.70 | 17.90 | 17.90 | -2.72% | 114,380 |
| Nov 25, 2025 | 18.40 | 18.70 | 17.80 | 18.40 | 18.40 | 2.79% | 95,985 |
| Nov 24, 2025 | 17.90 | 18.10 | 17.10 | 17.90 | 17.90 | 5.29% | 171,193 |
| Nov 23, 2025 | 16.70 | 17.10 | 16.50 | 17.00 | 17.00 | 0.59% | 87,819 |
| Nov 20, 2025 | 17.10 | 17.50 | 16.80 | 16.90 | 16.90 | -0.59% | 124,675 |
| Nov 19, 2025 | 16.30 | 17.40 | 16.30 | 17.00 | 17.00 | 1.19% | 127,558 |
| Nov 18, 2025 | 16.20 | 16.80 | 16.20 | 16.80 | 16.80 | 5.00% | 90,449 |
| Nov 17, 2025 | 15.70 | 16.30 | 15.60 | 16.00 | 16.00 | 1.91% | 79,161 |
| Nov 16, 2025 | 15.70 | 16.30 | 14.50 | 15.70 | 15.70 | -1.88% | 150,643 |
| Nov 13, 2025 | 17.90 | 17.90 | 15.80 | 16.00 | 16.00 | -8.57% | 231,980 |
| Nov 12, 2025 | 17.90 | 18.40 | 17.20 | 17.50 | 17.50 | -0.57% | 63,980 |
| Nov 11, 2025 | 17.10 | 18.10 | 17.00 | 17.60 | 17.60 | 1.73% | 72,205 |
| Nov 10, 2025 | 17.20 | 18.30 | 17.20 | 17.30 | 17.30 | -2.81% | 72,617 |
| Nov 9, 2025 | 18.80 | 19.00 | 17.70 | 17.80 | 17.80 | -4.30% | 81,317 |
| Nov 6, 2025 | 18.90 | 19.00 | 18.30 | 18.60 | 18.60 | -1.59% | 75,741 |
| Nov 5, 2025 | 19.00 | 19.40 | 18.70 | 18.90 | 18.90 | -1.05% | 137,079 |
| Nov 4, 2025 | 19.00 | 19.50 | 18.90 | 19.10 | 19.10 | 0.53% | 121,756 |
| Nov 3, 2025 | 19.30 | 20.00 | 18.90 | 19.00 | 19.00 | -1.04% | 215,327 |
| Nov 2, 2025 | 20.30 | 20.30 | 18.70 | 19.20 | 19.20 | -4.48% | 296,560 |
| Oct 30, 2025 | 20.20 | 21.40 | 19.80 | 20.10 | 20.10 | -1.95% | 196,509 |
| Oct 29, 2025 | 21.40 | 21.40 | 20.20 | 20.50 | 20.50 | -2.38% | 204,922 |
| Oct 28, 2025 | 20.20 | 21.30 | 20.20 | 21.00 | 21.00 | 3.96% | 370,927 |
| Oct 27, 2025 | 20.10 | 20.40 | 20.10 | 20.20 | 20.20 | 0.50% | 144,943 |
| Oct 26, 2025 | 20.30 | 20.30 | 19.70 | 20.10 | 20.10 | 2.03% | 229,649 |
| Oct 23, 2025 | 20.40 | 20.40 | 19.50 | 19.70 | 19.70 | -0.51% | 151,136 |
| Oct 22, 2025 | 19.70 | 20.50 | 19.10 | 19.80 | 19.80 | 0.51% | 59,798 |
| Oct 21, 2025 | 19.50 | 20.00 | 19.50 | 19.70 | 19.70 | 0.51% | 206,650 |
| Oct 20, 2025 | 19.00 | 19.70 | 18.60 | 19.60 | 19.60 | 2.08% | 148,228 |
| Oct 19, 2025 | 19.40 | 19.90 | 19.10 | 19.20 | 19.20 | -1.03% | 123,032 |
| Oct 16, 2025 | 19.30 | 19.80 | 18.70 | 19.40 | 19.40 | 2.11% | 118,416 |
| Oct 15, 2025 | 20.30 | 20.30 | 18.80 | 19.00 | 19.00 | -5.47% | 287,846 |
| Oct 14, 2025 | 20.90 | 21.20 | 20.00 | 20.10 | 20.10 | -1.95% | 224,878 |
| Oct 13, 2025 | 20.40 | 20.90 | 20.00 | 20.50 | 20.50 | 1.49% | 64,041 |
| Oct 12, 2025 | 21.10 | 21.20 | 20.00 | 20.20 | 20.20 | -3.81% | 206,179 |
| Oct 9, 2025 | 21.60 | 21.80 | 20.90 | 21.00 | 21.00 | -2.33% | 178,909 |
| Oct 8, 2025 | 21.90 | 22.30 | 21.40 | 21.50 | 21.50 | -1.83% | 202,751 |
| Oct 7, 2025 | 22.70 | 22.90 | 21.70 | 21.90 | 21.90 | -3.95% | 355,705 |
| Oct 6, 2025 | 23.00 | 23.70 | 22.70 | 22.80 | 22.80 | -0.44% | 562,957 |
| Oct 5, 2025 | 22.50 | 23.70 | 22.30 | 22.90 | 22.90 | 4.57% | 1,305,214 |
| Sep 30, 2025 | 21.30 | 22.30 | 21.00 | 21.90 | 21.90 | 5.29% | 609,717 |
| Sep 29, 2025 | 20.90 | 21.10 | 20.70 | 20.80 | 20.80 | 0.97% | 228,921 |
| Sep 28, 2025 | 21.50 | 21.50 | 20.40 | 20.60 | 20.60 | -0.96% | 218,328 |
| Sep 25, 2025 | 21.80 | 21.80 | 20.70 | 20.80 | 20.80 | -1.42% | 274,774 |
| Sep 24, 2025 | 20.00 | 21.20 | 20.00 | 21.10 | 21.10 | 4.98% | 151,786 |