aamra networks limited (DSE:AAMRANET)
Bangladesh · Delayed Price · Currency is BDT 16.70
+0.10 (0.60%)
At close: May 24, 2026
aamra networks limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 16.80 | 16.80 | 16.50 | 16.70 | 16.70 | 0.60% | 100,218 |
| May 23, 2026 | 16.60 | 16.80 | 16.50 | 16.60 | 16.60 | - | 72,949 |
| May 21, 2026 | 16.70 | 16.70 | 16.40 | 16.60 | 16.60 | 1.22% | 129,132 |
| May 20, 2026 | 16.10 | 16.60 | 16.10 | 16.40 | 16.40 | 1.23% | 140,971 |
| May 19, 2026 | 16.30 | 16.50 | 16.10 | 16.20 | 16.20 | -1.22% | 113,325 |
| May 18, 2026 | 16.50 | 16.60 | 16.40 | 16.40 | 16.40 | 1.23% | 216,837 |
| May 17, 2026 | 16.20 | 16.30 | 16.10 | 16.20 | 16.20 | 0.62% | 107,244 |
| May 14, 2026 | 16.10 | 16.30 | 16.00 | 16.10 | 16.10 | 0.63% | 136,223 |
| May 13, 2026 | 16.00 | 16.20 | 15.90 | 16.00 | 16.00 | 0.63% | 96,880 |
| May 12, 2026 | 15.90 | 16.00 | 15.80 | 15.90 | 15.90 | 0.63% | 73,017 |
| May 11, 2026 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | -0.63% | 60,733 |
| May 10, 2026 | 16.00 | 16.10 | 15.90 | 15.90 | 15.90 | -0.62% | 117,680 |
| May 7, 2026 | 16.00 | 16.30 | 16.00 | 16.00 | 16.00 | 0.63% | 47,782 |
| May 6, 2026 | 15.90 | 16.30 | 15.90 | 15.90 | 15.90 | -0.62% | 77,998 |
| May 5, 2026 | 16.00 | 16.50 | 16.00 | 16.00 | 16.00 | -1.84% | 134,255 |
| May 4, 2026 | 16.30 | 16.40 | 16.20 | 16.30 | 16.30 | 1.88% | 92,642 |
| May 3, 2026 | 15.80 | 16.30 | 15.80 | 16.00 | 16.00 | 0.63% | 117,914 |
| Apr 30, 2026 | 15.90 | 16.50 | 15.90 | 15.90 | 15.90 | -1.24% | 159,887 |
| Apr 29, 2026 | 16.10 | 16.60 | 16.00 | 16.10 | 16.10 | -1.23% | 142,991 |
| Apr 28, 2026 | 16.80 | 16.80 | 16.20 | 16.30 | 16.30 | -1.21% | 126,099 |
| Apr 27, 2026 | 16.50 | 16.90 | 16.50 | 16.50 | 16.50 | -2.37% | 184,976 |
| Apr 26, 2026 | 16.90 | 17.10 | 16.80 | 16.90 | 16.90 | - | 396,740 |
| Apr 23, 2026 | 17.00 | 17.10 | 16.60 | 16.90 | 16.90 | 1.81% | 317,796 |
| Apr 22, 2026 | 16.90 | 17.20 | 16.60 | 16.60 | 16.60 | - | 223,682 |
| Apr 21, 2026 | 16.30 | 16.90 | 16.00 | 16.60 | 16.60 | 1.84% | 719,142 |
| Apr 20, 2026 | 16.40 | 16.50 | 16.20 | 16.30 | 16.30 | -0.61% | 150,590 |
| Apr 19, 2026 | 16.60 | 16.60 | 16.30 | 16.40 | 16.40 | -0.61% | 64,771 |
| Apr 16, 2026 | 16.50 | 16.80 | 16.30 | 16.50 | 16.50 | 1.85% | 255,372 |
| Apr 15, 2026 | 16.20 | 16.40 | 16.20 | 16.20 | 16.20 | 0.62% | 163,638 |
| Apr 13, 2026 | 16.50 | 16.50 | 16.00 | 16.10 | 16.10 | - | 287,066 |
| Apr 12, 2026 | 16.40 | 16.60 | 16.00 | 16.10 | 16.10 | -1.83% | 368,423 |
| Apr 9, 2026 | 16.60 | 16.90 | 16.40 | 16.40 | 16.40 | -1.80% | 98,908 |
| Apr 8, 2026 | 16.70 | 16.80 | 16.50 | 16.70 | 16.70 | 3.73% | 193,316 |
| Apr 7, 2026 | 16.30 | 16.60 | 16.10 | 16.10 | 16.10 | -0.62% | 118,693 |
| Apr 6, 2026 | 16.50 | 16.60 | 16.10 | 16.20 | 16.20 | -1.22% | 131,037 |
| Apr 5, 2026 | 16.70 | 16.80 | 16.30 | 16.40 | 16.40 | -2.96% | 118,163 |
| Apr 2, 2026 | 16.90 | 17.20 | 16.80 | 16.90 | 16.90 | -0.59% | 222,627 |
| Apr 1, 2026 | 16.90 | 17.30 | 16.90 | 17.00 | 17.00 | 1.19% | 240,760 |
| Mar 31, 2026 | 16.90 | 17.00 | 16.70 | 16.80 | 16.80 | -1.18% | 90,586 |
| Mar 30, 2026 | 16.80 | 17.10 | 16.70 | 17.00 | 17.00 | 1.80% | 99,167 |
| Mar 29, 2026 | 17.10 | 17.10 | 16.70 | 16.70 | 16.70 | -1.76% | 164,952 |
| Mar 25, 2026 | 17.20 | 17.40 | 16.90 | 17.00 | 17.00 | -1.16% | 286,280 |
| Mar 24, 2026 | 17.20 | 17.90 | 17.00 | 17.20 | 17.20 | -2.82% | 155,884 |
| Mar 16, 2026 | 17.90 | 18.10 | 17.60 | 17.70 | 17.70 | - | 240,963 |
| Mar 15, 2026 | 16.90 | 18.30 | 16.90 | 17.70 | 17.70 | 5.36% | 801,169 |
| Mar 12, 2026 | 16.20 | 16.90 | 15.70 | 16.80 | 16.80 | 5.00% | 367,324 |
| Mar 11, 2026 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | 0.63% | 68,442 |
| Mar 10, 2026 | 15.50 | 15.90 | 15.50 | 15.90 | 15.90 | 2.58% | 79,501 |
| Mar 9, 2026 | 16.00 | 16.00 | 15.00 | 15.50 | 15.50 | 1.31% | 205,343 |
| Mar 8, 2026 | 16.10 | 16.10 | 15.10 | 15.30 | 15.30 | -5.56% | 201,932 |