aamra networks limited (DSE:AAMRANET)
Bangladesh · Delayed Price · Currency is BDT 20.80
+0.30 (1.46%)
At close: Jul 26, 2026
aamra networks limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 21.90 | 22.10 | 21.30 | 21.50 | 21.50 | -0.92% | 399,285 |
| Jul 12, 2026 | 22.00 | 23.00 | 21.30 | 21.70 | 21.70 | -0.46% | 768,420 |
| Jul 9, 2026 | 21.80 | 21.90 | 21.00 | 21.80 | 21.80 | 3.81% | 601,320 |
| Jul 8, 2026 | 21.00 | 21.20 | 20.60 | 21.00 | 21.00 | 0.96% | 307,075 |
| Jul 7, 2026 | 20.70 | 21.40 | 20.70 | 20.80 | 20.80 | 1.46% | 462,020 |
| Jul 6, 2026 | 20.50 | 21.10 | 20.20 | 20.50 | 20.50 | -2.38% | 343,485 |
| Jul 5, 2026 | 21.20 | 21.30 | 20.90 | 21.00 | 21.00 | - | 429,285 |
| Jul 2, 2026 | 20.60 | 21.30 | 20.30 | 21.00 | 21.00 | 1.94% | 632,108 |
| Jun 30, 2026 | 20.60 | 20.80 | 20.20 | 20.60 | 20.60 | 0.98% | 280,557 |
| Jun 29, 2026 | 20.50 | 20.80 | 20.00 | 20.40 | 20.40 | -0.49% | 344,127 |
| Jun 28, 2026 | 19.60 | 20.90 | 19.60 | 20.50 | 20.50 | 4.59% | 633,469 |
| Jun 25, 2026 | 19.60 | 19.80 | 19.50 | 19.60 | 19.60 | - | 255,912 |
| Jun 24, 2026 | 19.60 | 19.90 | 19.30 | 19.60 | 19.60 | -0.51% | 322,970 |
| Jun 23, 2026 | 19.40 | 19.80 | 18.80 | 19.70 | 19.70 | 2.60% | 219,465 |
| Jun 22, 2026 | 20.00 | 20.10 | 19.20 | 19.20 | 19.20 | -3.52% | 400,398 |
| Jun 21, 2026 | 19.30 | 20.30 | 19.30 | 19.90 | 19.90 | 3.11% | 778,538 |
| Jun 18, 2026 | 19.30 | 19.40 | 19.00 | 19.30 | 19.30 | 2.12% | 403,471 |
| Jun 17, 2026 | 18.90 | 19.10 | 18.40 | 18.90 | 18.90 | 2.72% | 383,981 |
| Jun 16, 2026 | 18.80 | 18.90 | 18.30 | 18.40 | 18.40 | -1.60% | 233,310 |
| Jun 15, 2026 | 18.70 | 19.40 | 18.70 | 18.70 | 18.70 | -2.09% | 384,363 |
| Jun 14, 2026 | 19.10 | 19.50 | 18.90 | 19.10 | 19.10 | 0.53% | 577,474 |
| Jun 11, 2026 | 19.00 | 19.30 | 18.60 | 19.00 | 19.00 | 2.15% | 590,697 |
| Jun 10, 2026 | 18.60 | 19.30 | 17.80 | 18.60 | 18.60 | 5.68% | 1,144,544 |
| Jun 9, 2026 | 17.80 | 17.80 | 17.40 | 17.60 | 17.60 | - | 276,778 |
| Jun 8, 2026 | 17.90 | 17.90 | 17.40 | 17.60 | 17.60 | -1.68% | 552,644 |
| Jun 7, 2026 | 17.80 | 18.40 | 17.80 | 17.90 | 17.90 | 0.56% | 539,381 |
| Jun 4, 2026 | 17.30 | 18.00 | 17.30 | 17.80 | 17.80 | 1.71% | 476,896 |
| Jun 3, 2026 | 16.80 | 17.90 | 16.80 | 17.50 | 17.50 | 4.17% | 785,415 |
| Jun 2, 2026 | 16.70 | 16.90 | 16.70 | 16.80 | 16.80 | 0.60% | 198,175 |
| Jun 1, 2026 | 16.70 | 16.90 | 16.60 | 16.70 | 16.70 | - | 193,650 |
| 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 |