aamra networks limited (DSE:AAMRANET)
Bangladesh · Delayed Price · Currency is BDT 19.50
+0.50 (2.63%)
At close: Nov 4, 2026
aamra networks limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 18.50 | 19.30 | 18.50 | 19.00 | 19.00 | 2.15% | 283,388 |
| Nov 2, 2026 | 18.40 | 18.60 | 18.10 | 18.60 | 18.60 | 1.64% | 123,950 |
| Nov 1, 2026 | 18.30 | 18.70 | 18.20 | 18.30 | 18.30 | - | 64,017 |
| Oct 29, 2026 | 18.10 | 18.60 | 18.10 | 18.30 | 18.30 | 0.55% | 109,609 |
| Oct 28, 2026 | 18.20 | 18.40 | 17.80 | 18.20 | 18.20 | 2.25% | 294,480 |
| Oct 27, 2026 | 18.20 | 18.20 | 17.50 | 17.80 | 17.80 | 1.71% | 56,236 |
| Oct 26, 2026 | 17.50 | 18.10 | 17.30 | 17.50 | 17.50 | -1.13% | 20,625 |
| Oct 25, 2026 | 18.10 | 18.50 | 17.70 | 17.70 | 17.70 | -2.21% | 47,969 |
| Oct 19, 2026 | 18.40 | 18.80 | 17.90 | 18.10 | 18.10 | -2.69% | 85,191 |
| Oct 17, 2026 | 18.70 | 18.90 | 18.50 | 18.60 | 18.60 | 1.09% | 69,327 |
| Oct 15, 2026 | 17.50 | 18.60 | 17.50 | 18.40 | 18.40 | 3.95% | 173,185 |
| Oct 14, 2026 | 17.30 | 17.80 | 17.30 | 17.70 | 17.70 | 2.31% | 84,825 |
| Oct 13, 2026 | 18.00 | 18.00 | 17.30 | 17.30 | 17.30 | -0.57% | 39,994 |
| Oct 12, 2026 | 18.10 | 18.10 | 17.30 | 17.40 | 17.40 | -3.33% | 33,834 |
| Oct 11, 2026 | 18.70 | 18.70 | 18.00 | 18.00 | 18.00 | -2.17% | 51,488 |
| Oct 8, 2026 | 18.10 | 18.60 | 18.10 | 18.40 | 18.40 | 1.10% | 34,242 |
| Oct 7, 2026 | 18.50 | 18.80 | 18.00 | 18.20 | 18.20 | -1.62% | 85,640 |
| Oct 6, 2026 | 18.50 | 19.00 | 18.40 | 18.50 | 18.50 | -1.07% | 70,220 |
| Oct 5, 2026 | 18.60 | 19.20 | 18.60 | 18.70 | 18.70 | 0.54% | 165,886 |
| Oct 4, 2026 | 19.70 | 19.70 | 18.50 | 18.60 | 18.60 | -3.63% | 122,028 |
| Oct 1, 2026 | 19.50 | 19.70 | 19.30 | 19.30 | 19.30 | -1.03% | 224,020 |
| Sep 30, 2026 | 19.50 | 19.60 | 19.30 | 19.50 | 19.50 | 1.56% | 254,755 |
| Sep 29, 2026 | 19.20 | 19.30 | 18.70 | 19.20 | 19.20 | 2.67% | 159,566 |
| Sep 28, 2026 | 18.70 | 19.20 | 18.60 | 18.70 | 18.70 | -1.06% | 98,282 |
| Sep 27, 2026 | 18.90 | 19.30 | 18.70 | 18.90 | 18.90 | 0.05% | 185,669 |
| Sep 23, 2026 | 19.70 | 19.70 | 18.80 | 18.90 | 18.89 | -3.08% | 325,166 |
| Sep 22, 2026 | 18.70 | 19.60 | 18.70 | 19.50 | 19.49 | 4.28% | 354,817 |
| Sep 21, 2026 | 18.50 | 18.90 | 18.50 | 18.70 | 18.69 | - | 128,023 |
| Sep 20, 2026 | 18.90 | 18.90 | 18.40 | 18.70 | 18.69 | 1.08% | 142,772 |
| Sep 17, 2026 | 18.40 | 19.00 | 18.10 | 18.50 | 18.49 | 0.54% | 141,248 |
| Sep 16, 2026 | 18.30 | 18.40 | 18.10 | 18.40 | 18.39 | 1.66% | 444,147 |
| Sep 15, 2026 | 17.80 | 18.40 | 17.60 | 18.10 | 18.09 | 4.02% | 198,282 |
| Sep 14, 2026 | 18.10 | 18.10 | 17.30 | 17.40 | 17.39 | 0.58% | 90,289 |
| Sep 13, 2026 | 18.30 | 18.30 | 17.10 | 17.30 | 17.29 | -4.95% | 172,377 |
| Sep 10, 2026 | 18.30 | 18.40 | 18.00 | 18.20 | 18.19 | 1.68% | 191,639 |
| Sep 9, 2026 | 17.80 | 18.10 | 17.60 | 17.90 | 17.89 | 1.13% | 185,704 |
| Sep 8, 2026 | 17.40 | 18.60 | 17.40 | 17.70 | 17.69 | 1.72% | 261,037 |
| Sep 7, 2026 | 18.30 | 18.30 | 17.00 | 17.40 | 17.39 | -1.69% | 244,508 |
| Sep 6, 2026 | 19.60 | 20.40 | 17.60 | 17.70 | 17.69 | -10.61% | 876,562 |
| Sep 3, 2026 | 19.90 | 20.30 | 19.70 | 19.80 | 19.79 | 0.51% | 109,549 |
| Sep 2, 2026 | 19.80 | 19.90 | 19.20 | 19.70 | 19.69 | 1.03% | 173,221 |
| Sep 1, 2026 | 20.00 | 20.20 | 19.40 | 19.50 | 19.49 | -1.52% | 205,189 |
| Aug 31, 2026 | 20.50 | 20.50 | 19.70 | 19.80 | 19.79 | -1.00% | 165,109 |
| Aug 30, 2026 | 20.00 | 20.20 | 19.40 | 20.00 | 19.99 | 2.56% | 142,718 |
| Aug 27, 2026 | 19.50 | 20.60 | 19.30 | 19.50 | 19.49 | -1.02% | 134,900 |
| Aug 25, 2026 | 20.80 | 20.80 | 19.60 | 19.70 | 19.69 | -4.83% | 469,650 |
| Aug 24, 2026 | 22.40 | 22.40 | 20.50 | 20.70 | 20.69 | -4.17% | 472,322 |
| Aug 23, 2026 | 21.50 | 22.20 | 21.30 | 21.60 | 21.59 | 0.93% | 782,507 |
| Aug 20, 2026 | 20.60 | 21.50 | 20.60 | 21.40 | 21.39 | 4.90% | 510,355 |
| Aug 19, 2026 | 20.50 | 20.80 | 19.90 | 20.40 | 20.39 | 0.49% | 261,171 |