aamra networks limited (DSE:AAMRANET)
Bangladesh · Delayed Price · Currency is BDT 18.90
-0.60 (-3.08%)
At close: Sep 23, 2026
aamra networks limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 19.70 | 19.70 | 18.80 | 18.90 | 18.90 | -3.08% | 325,166 |
| Sep 22, 2026 | 18.70 | 19.60 | 18.70 | 19.50 | 19.50 | 4.28% | 354,817 |
| Sep 21, 2026 | 18.50 | 18.90 | 18.50 | 18.70 | 18.70 | - | 128,023 |
| Sep 20, 2026 | 18.90 | 18.90 | 18.40 | 18.70 | 18.70 | 1.08% | 142,772 |
| Sep 17, 2026 | 18.40 | 19.00 | 18.10 | 18.50 | 18.50 | 0.54% | 141,248 |
| Sep 16, 2026 | 18.30 | 18.40 | 18.10 | 18.40 | 18.40 | 1.66% | 444,147 |
| Sep 15, 2026 | 17.80 | 18.40 | 17.60 | 18.10 | 18.10 | 4.02% | 198,282 |
| Sep 14, 2026 | 18.10 | 18.10 | 17.30 | 17.40 | 17.40 | 0.58% | 90,289 |
| Sep 13, 2026 | 18.30 | 18.30 | 17.10 | 17.30 | 17.30 | -4.95% | 172,377 |
| Sep 10, 2026 | 18.30 | 18.40 | 18.00 | 18.20 | 18.20 | 1.68% | 191,639 |
| Sep 9, 2026 | 17.80 | 18.10 | 17.60 | 17.90 | 17.90 | 1.13% | 185,704 |
| Sep 8, 2026 | 17.40 | 18.60 | 17.40 | 17.70 | 17.70 | 1.72% | 261,037 |
| Sep 7, 2026 | 18.30 | 18.30 | 17.00 | 17.40 | 17.40 | -1.69% | 244,508 |
| Sep 6, 2026 | 19.60 | 20.40 | 17.60 | 17.70 | 17.70 | -10.61% | 876,562 |
| Sep 3, 2026 | 19.90 | 20.30 | 19.70 | 19.80 | 19.80 | 0.51% | 109,549 |
| Sep 2, 2026 | 19.80 | 19.90 | 19.20 | 19.70 | 19.70 | 1.03% | 173,221 |
| Sep 1, 2026 | 19.50 | 20.20 | 19.40 | 19.50 | 19.50 | -1.52% | 205,189 |
| Aug 31, 2026 | 20.50 | 20.50 | 19.70 | 19.80 | 19.80 | -1.00% | 165,109 |
| Aug 30, 2026 | 20.00 | 20.20 | 19.40 | 20.00 | 20.00 | 2.56% | 142,718 |
| Aug 27, 2026 | 19.50 | 20.60 | 19.30 | 19.50 | 19.50 | -1.02% | 134,900 |
| Aug 25, 2026 | 20.80 | 20.80 | 19.60 | 19.70 | 19.70 | -4.83% | 469,650 |
| Aug 24, 2026 | 22.40 | 22.40 | 20.50 | 20.70 | 20.70 | -4.17% | 472,322 |
| Aug 23, 2026 | 21.50 | 22.20 | 21.30 | 21.60 | 21.60 | 0.93% | 782,507 |
| Aug 20, 2026 | 20.60 | 21.50 | 20.60 | 21.40 | 21.40 | 4.90% | 510,355 |
| Aug 19, 2026 | 20.50 | 20.80 | 19.90 | 20.40 | 20.40 | 0.49% | 261,171 |
| Aug 18, 2026 | 20.30 | 20.80 | 20.10 | 20.30 | 20.30 | -1.93% | 142,560 |
| Aug 17, 2026 | 20.70 | 21.30 | 20.60 | 20.70 | 20.70 | -2.36% | 119,584 |
| Aug 16, 2026 | 20.60 | 21.40 | 20.10 | 21.20 | 21.20 | 3.92% | 487,131 |
| Aug 13, 2026 | 20.40 | 20.90 | 20.30 | 20.40 | 20.40 | -1.45% | 288,286 |
| Aug 12, 2026 | 20.70 | 21.30 | 20.60 | 20.70 | 20.70 | -1.43% | 258,924 |
| Aug 11, 2026 | 21.00 | 21.40 | 20.80 | 21.00 | 21.00 | - | 290,036 |
| Aug 10, 2026 | 21.30 | 21.60 | 21.00 | 21.00 | 21.00 | -0.47% | 354,828 |
| Aug 9, 2026 | 21.00 | 21.70 | 21.00 | 21.10 | 21.10 | 0.96% | 247,883 |
| Aug 6, 2026 | 21.40 | 21.40 | 20.90 | 20.90 | 20.90 | -0.95% | 209,281 |
| Aug 4, 2026 | 21.20 | 21.40 | 21.00 | 21.10 | 21.10 | - | 184,916 |
| Aug 3, 2026 | 21.50 | 21.90 | 21.00 | 21.10 | 21.10 | -1.40% | 533,491 |
| Aug 2, 2026 | 20.70 | 21.60 | 20.60 | 21.40 | 21.40 | 3.88% | 474,295 |
| Jul 30, 2026 | 20.80 | 20.90 | 20.50 | 20.60 | 20.60 | -0.96% | 216,008 |
| Jul 29, 2026 | 21.20 | 21.30 | 20.80 | 20.80 | 20.80 | -1.89% | 317,697 |
| Jul 28, 2026 | 21.40 | 21.40 | 21.10 | 21.20 | 21.20 | - | 296,086 |
| Jul 27, 2026 | 21.20 | 21.40 | 21.00 | 21.20 | 21.20 | 1.92% | 322,738 |
| Jul 26, 2026 | 20.30 | 21.10 | 20.20 | 20.80 | 20.80 | 1.46% | 405,784 |
| Jul 23, 2026 | 20.80 | 20.80 | 20.40 | 20.50 | 20.50 | -1.44% | 248,648 |
| Jul 22, 2026 | 21.00 | 21.10 | 20.70 | 20.80 | 20.80 | -0.95% | 307,281 |
| Jul 21, 2026 | 21.00 | 21.20 | 20.70 | 21.00 | 21.00 | 1.45% | 201,716 |
| Jul 20, 2026 | 20.70 | 20.80 | 19.90 | 20.70 | 20.70 | 1.97% | 246,259 |
| Jul 19, 2026 | 20.90 | 20.90 | 20.20 | 20.30 | 20.30 | -1.46% | 240,205 |
| Jul 16, 2026 | 21.00 | 21.30 | 20.40 | 20.60 | 20.60 | -1.90% | 284,777 |
| Jul 15, 2026 | 21.20 | 21.40 | 20.90 | 21.00 | 21.00 | -0.94% | 486,920 |
| Jul 14, 2026 | 21.50 | 21.60 | 21.00 | 21.20 | 21.20 | -1.40% | 518,235 |