aamra networks limited (DSE:AAMRANET)
Bangladesh · Delayed Price · Currency is BDT 20.50
+0.30 (1.49%)
At close: Oct 13, 2025
aamra networks limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 20.40 | 21.10 | 19.80 | 20.10 | 20.10 | 1.01% | 71,869 |
| Sep 22, 2025 | 20.70 | 20.70 | 19.80 | 19.90 | 19.90 | -3.40% | 107,939 |
| Sep 21, 2025 | 21.10 | 21.40 | 20.60 | 20.60 | 20.60 | -1.90% | 98,184 |
| Sep 18, 2025 | 21.40 | 21.40 | 20.80 | 21.00 | 21.00 | - | 166,541 |
| Sep 17, 2025 | 21.50 | 21.50 | 20.90 | 21.00 | 21.00 | 0.48% | 76,726 |
| Sep 16, 2025 | 20.80 | 21.60 | 20.60 | 20.90 | 20.90 | - | 212,719 |
| Sep 15, 2025 | 21.50 | 21.80 | 20.80 | 20.90 | 20.90 | -2.79% | 277,861 |
| Sep 14, 2025 | 22.20 | 22.30 | 21.30 | 21.50 | 21.50 | -1.83% | 303,417 |
| Sep 11, 2025 | 21.60 | 22.70 | 21.30 | 21.90 | 21.90 | 0.92% | 207,787 |
| Sep 10, 2025 | 22.20 | 22.40 | 21.70 | 21.70 | 21.70 | -1.81% | 744,037 |
| Sep 9, 2025 | 23.20 | 23.40 | 21.90 | 22.10 | 22.10 | -4.74% | 888,294 |
| Sep 8, 2025 | 23.00 | 23.70 | 22.70 | 23.20 | 23.20 | 1.75% | 800,570 |
| Sep 7, 2025 | 22.20 | 22.90 | 22.20 | 22.80 | 22.80 | 3.17% | 804,285 |
| Sep 4, 2025 | 21.90 | 23.00 | 21.50 | 22.10 | 22.10 | 1.84% | 1,222,191 |
| Sep 3, 2025 | 22.50 | 22.50 | 21.50 | 21.70 | 21.70 | -2.25% | 529,112 |
| Sep 2, 2025 | 20.70 | 22.70 | 20.40 | 22.20 | 22.20 | 6.73% | 1,265,259 |
| Sep 1, 2025 | 21.50 | 21.60 | 20.30 | 20.80 | 20.80 | -1.42% | 574,206 |
| Aug 31, 2025 | 19.40 | 21.10 | 19.40 | 21.10 | 21.10 | 9.90% | 1,754,830 |
| Aug 28, 2025 | 19.00 | 19.20 | 18.70 | 19.20 | 19.20 | 1.59% | 488,814 |
| Aug 27, 2025 | 18.80 | 19.00 | 18.70 | 18.90 | 18.90 | 1.07% | 211,964 |
| Aug 26, 2025 | 18.50 | 19.00 | 18.50 | 18.70 | 18.70 | 2.19% | 335,819 |
| Aug 25, 2025 | 19.00 | 19.00 | 18.20 | 18.30 | 18.30 | -1.08% | 311,258 |
| Aug 24, 2025 | 18.70 | 18.70 | 18.40 | 18.50 | 18.50 | - | 209,854 |
| Aug 21, 2025 | 18.70 | 18.80 | 18.40 | 18.50 | 18.50 | -1.60% | 156,794 |
| Aug 20, 2025 | 18.50 | 19.10 | 18.50 | 18.80 | 18.80 | 2.17% | 529,488 |
| Aug 19, 2025 | 18.40 | 18.80 | 18.30 | 18.40 | 18.40 | 0.55% | 174,101 |
| Aug 18, 2025 | 17.80 | 18.60 | 17.80 | 18.30 | 18.30 | 3.39% | 259,546 |
| Aug 17, 2025 | 17.90 | 18.10 | 17.60 | 17.70 | 17.70 | -0.56% | 120,276 |
| Aug 14, 2025 | 17.80 | 17.80 | 17.50 | 17.80 | 17.80 | 1.14% | 76,038 |
| Aug 13, 2025 | 17.90 | 17.90 | 17.50 | 17.60 | 17.60 | -1.68% | 123,425 |
| Aug 12, 2025 | 18.10 | 18.10 | 17.70 | 17.90 | 17.90 | 0.56% | 121,487 |
| Aug 11, 2025 | 18.20 | 18.20 | 17.70 | 17.80 | 17.80 | -0.56% | 114,876 |
| Aug 10, 2025 | 18.50 | 18.50 | 17.80 | 17.90 | 17.90 | -2.19% | 185,236 |
| Aug 7, 2025 | 18.50 | 18.60 | 18.20 | 18.30 | 18.30 | -0.54% | 77,970 |
| Aug 6, 2025 | 18.60 | 18.70 | 18.40 | 18.40 | 18.40 | -0.54% | 211,768 |
| Aug 4, 2025 | 18.80 | 18.80 | 18.40 | 18.50 | 18.50 | -0.54% | 273,835 |
| Aug 3, 2025 | 18.70 | 18.80 | 18.40 | 18.60 | 18.60 | 0.54% | 346,509 |
| Jul 31, 2025 | 18.40 | 18.60 | 18.40 | 18.50 | 18.50 | 0.54% | 288,037 |