aamra networks limited (DSE:AAMRANET)
Bangladesh · Delayed Price · Currency is BDT 18.30
+0.40 (2.23%)
At close: Jan 1, 2026
aamra networks limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 17.80 | 18.50 | 17.80 | 18.30 | 18.30 | 2.23% | 128,882 |
| Dec 30, 2025 | 17.30 | 18.20 | 17.30 | 17.90 | 17.90 | 1.70% | 129,714 |
| Dec 29, 2025 | 17.60 | 17.70 | 17.50 | 17.60 | 17.60 | - | 33,859 |
| Dec 28, 2025 | 17.50 | 18.00 | 17.50 | 17.60 | 17.60 | 0.57% | 79,399 |
| Dec 24, 2025 | 17.50 | 17.60 | 17.30 | 17.50 | 17.50 | 0.57% | 116,974 |
| Dec 23, 2025 | 17.40 | 17.80 | 17.30 | 17.40 | 17.40 | -1.14% | 41,591 |
| Dec 22, 2025 | 17.40 | 17.70 | 16.90 | 17.60 | 17.60 | 4.76% | 110,991 |
| Dec 21, 2025 | 17.20 | 17.70 | 16.40 | 16.80 | 16.80 | -2.33% | 129,534 |
| Dec 18, 2025 | 17.30 | 17.80 | 17.00 | 17.20 | 17.20 | -0.58% | 48,149 |
| Dec 17, 2025 | 18.00 | 18.00 | 17.30 | 17.30 | 17.30 | -1.14% | 99,081 |
| Dec 15, 2025 | 17.50 | 17.90 | 17.40 | 17.50 | 17.50 | - | 62,669 |
| Dec 14, 2025 | 18.00 | 18.30 | 17.50 | 17.50 | 17.50 | -2.78% | 72,164 |
| Dec 11, 2025 | 18.00 | 18.30 | 18.00 | 18.00 | 18.00 | - | 59,555 |
| Dec 10, 2025 | 18.00 | 18.50 | 18.00 | 18.00 | 18.00 | -1.64% | 91,139 |
| Dec 9, 2025 | 17.90 | 18.40 | 17.90 | 18.30 | 18.30 | 2.81% | 166,409 |
| Dec 8, 2025 | 17.90 | 18.10 | 17.50 | 17.80 | 17.80 | 2.30% | 111,672 |
| Dec 7, 2025 | 17.90 | 18.10 | 17.40 | 17.40 | 17.40 | -1.69% | 72,591 |
| 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 |