aamra networks limited (DSE:AAMRANET)
Bangladesh · Delayed Price · Currency is BDT 16.10
-0.10 (-0.62%)
At close: Mar 4, 2026
aamra networks limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 16.10 | 16.50 | 16.00 | 16.10 | 16.10 | -0.62% | 112,046 |
| Mar 3, 2026 | 17.00 | 17.00 | 16.10 | 16.20 | 16.20 | -2.99% | 146,122 |
| Mar 2, 2026 | 16.70 | 16.90 | 16.50 | 16.70 | 16.70 | 1.83% | 69,221 |
| Mar 1, 2026 | 16.80 | 16.90 | 16.30 | 16.40 | 16.40 | -4.65% | 279,165 |
| Feb 26, 2026 | 17.20 | 17.40 | 16.90 | 17.20 | 17.20 | 1.78% | 262,711 |
| Feb 25, 2026 | 17.20 | 17.20 | 16.90 | 16.90 | 16.90 | -1.74% | 84,306 |
| Feb 24, 2026 | 16.90 | 17.30 | 16.90 | 17.20 | 17.20 | 1.78% | 160,487 |
| Feb 23, 2026 | 16.90 | 16.90 | 16.40 | 16.90 | 16.90 | 1.81% | 138,789 |
| Feb 22, 2026 | 17.20 | 17.20 | 16.10 | 16.60 | 16.60 | -2.35% | 222,635 |
| Feb 19, 2026 | 17.40 | 18.00 | 16.90 | 17.00 | 17.00 | -1.16% | 74,065 |
| Feb 18, 2026 | 17.10 | 17.80 | 17.10 | 17.20 | 17.20 | 1.18% | 307,792 |
| Feb 17, 2026 | 17.30 | 17.50 | 16.90 | 17.00 | 17.00 | -1.73% | 175,328 |
| Feb 16, 2026 | 17.60 | 18.10 | 17.20 | 17.30 | 17.30 | -2.81% | 340,903 |
| Feb 15, 2026 | 17.50 | 18.10 | 17.40 | 17.80 | 17.80 | 4.71% | 197,639 |
| Feb 10, 2026 | 16.40 | 17.10 | 16.20 | 17.00 | 17.00 | 4.29% | 356,041 |
| Feb 9, 2026 | 16.10 | 16.40 | 16.00 | 16.30 | 16.30 | 2.52% | 122,579 |
| Feb 8, 2026 | 16.00 | 16.10 | 15.90 | 15.90 | 15.90 | - | 42,844 |
| Feb 5, 2026 | 15.90 | 16.20 | 15.90 | 15.90 | 15.90 | - | 87,578 |
| Feb 3, 2026 | 15.90 | 16.00 | 15.70 | 15.90 | 15.90 | 1.27% | 117,975 |
| Feb 2, 2026 | 16.10 | 16.10 | 15.50 | 15.70 | 15.70 | -0.63% | 154,662 |
| Feb 1, 2026 | 16.10 | 16.10 | 15.80 | 15.80 | 15.80 | -1.25% | 135,123 |
| Jan 29, 2026 | 16.00 | 16.20 | 15.80 | 16.00 | 16.00 | -1.23% | 98,980 |
| Jan 28, 2026 | 16.20 | 16.50 | 16.10 | 16.20 | 16.20 | -0.61% | 66,267 |
| Jan 27, 2026 | 16.30 | 16.50 | 16.10 | 16.30 | 16.30 | 1.88% | 129,209 |
| Jan 26, 2026 | 16.40 | 16.60 | 15.70 | 16.00 | 16.00 | -2.44% | 174,121 |
| Jan 25, 2026 | 16.70 | 16.80 | 16.40 | 16.40 | 16.40 | -1.80% | 53,367 |
| Jan 22, 2026 | 16.90 | 16.90 | 16.30 | 16.70 | 16.70 | -1.18% | 147,469 |
| Jan 21, 2026 | 17.00 | 17.30 | 16.70 | 16.90 | 16.90 | 0.60% | 237,572 |
| Jan 20, 2026 | 16.70 | 16.90 | 16.70 | 16.80 | 16.80 | 1.20% | 78,923 |
| Jan 19, 2026 | 17.00 | 17.00 | 16.40 | 16.60 | 16.60 | -1.19% | 145,090 |
| Jan 18, 2026 | 16.60 | 16.90 | 16.60 | 16.80 | 16.80 | 1.20% | 29,530 |
| Jan 15, 2026 | 16.90 | 16.90 | 16.50 | 16.60 | 16.60 | -1.19% | 48,257 |
| Jan 14, 2026 | 16.80 | 17.00 | 16.80 | 16.80 | 16.80 | - | 35,362 |
| Jan 13, 2026 | 16.80 | 17.00 | 16.70 | 16.80 | 16.80 | -0.59% | 48,003 |
| Jan 12, 2026 | 16.60 | 17.10 | 16.50 | 16.90 | 16.90 | - | 22,993 |
| Jan 11, 2026 | 16.90 | 17.70 | 16.70 | 16.90 | 16.90 | -1.17% | 90,933 |
| Jan 8, 2026 | 17.10 | 17.20 | 16.70 | 17.10 | 17.10 | - | 128,705 |
| Jan 7, 2026 | 18.00 | 18.10 | 17.00 | 17.10 | 17.10 | -2.29% | 169,268 |
| Jan 6, 2026 | 17.10 | 18.20 | 15.80 | 17.50 | 17.50 | - | 86,915 |
| Jan 5, 2026 | 17.80 | 18.00 | 17.50 | 17.50 | 17.50 | -2.23% | 67,810 |
| Jan 4, 2026 | 18.30 | 18.40 | 17.90 | 17.90 | 17.90 | -2.19% | 118,944 |
| 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 |