aamra technologies limited (DSE:AAMRATECH)
Bangladesh · Delayed Price · Currency is BDT 14.20
+0.90 (6.77%)
At close: Sep 24, 2025
DSE:AAMRATECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 13.30 | 14.30 | 12.80 | 14.20 | 14.20 | 6.77% | 67,821 |
| Sep 23, 2025 | 13.30 | 13.60 | 13.20 | 13.30 | 13.30 | -0.75% | 12,491 |
| Sep 22, 2025 | 13.50 | 13.70 | 13.20 | 13.40 | 13.40 | -2.19% | 50,968 |
| Sep 21, 2025 | 13.00 | 14.30 | 13.00 | 13.70 | 13.70 | 1.48% | 27,212 |
| Sep 18, 2025 | 13.70 | 13.70 | 13.40 | 13.50 | 13.50 | 1.50% | 28,229 |
| Sep 17, 2025 | 13.80 | 13.90 | 13.00 | 13.30 | 13.30 | -3.62% | 84,947 |
| Sep 16, 2025 | 14.00 | 14.00 | 13.70 | 13.80 | 13.80 | -1.43% | 135,445 |
| Sep 15, 2025 | 14.50 | 14.50 | 13.90 | 14.00 | 14.00 | -1.41% | 39,043 |
| Sep 14, 2025 | 14.70 | 15.00 | 14.10 | 14.20 | 14.20 | -4.05% | 77,831 |
| Sep 11, 2025 | 14.50 | 14.80 | 14.20 | 14.80 | 14.80 | 4.96% | 44,114 |
| Sep 10, 2025 | 15.00 | 15.10 | 13.60 | 14.10 | 14.10 | -6.62% | 128,296 |
| Sep 9, 2025 | 15.60 | 15.60 | 15.00 | 15.10 | 15.10 | -3.21% | 228,772 |
| Sep 8, 2025 | 15.60 | 15.80 | 15.40 | 15.60 | 15.60 | - | 231,855 |
| Sep 7, 2025 | 15.70 | 15.80 | 15.20 | 15.60 | 15.60 | -0.64% | 310,840 |
| Sep 4, 2025 | 14.80 | 16.00 | 14.60 | 15.70 | 15.70 | 4.67% | 425,889 |
| Sep 3, 2025 | 15.20 | 15.60 | 14.50 | 15.00 | 15.00 | - | 307,272 |
| Sep 2, 2025 | 13.60 | 15.10 | 13.60 | 15.00 | 15.00 | 8.70% | 627,310 |
| Sep 1, 2025 | 14.60 | 15.50 | 13.40 | 13.80 | 13.80 | -4.17% | 235,650 |
| Aug 31, 2025 | 13.30 | 14.40 | 13.30 | 14.40 | 14.40 | 9.92% | 247,514 |
| Aug 28, 2025 | 12.70 | 13.10 | 12.60 | 13.10 | 13.10 | 3.15% | 129,525 |
| Aug 27, 2025 | 12.60 | 13.00 | 12.40 | 12.70 | 12.70 | 0.79% | 57,083 |
| Aug 26, 2025 | 12.70 | 12.90 | 12.50 | 12.60 | 12.60 | -0.79% | 84,929 |
| Aug 25, 2025 | 12.70 | 12.80 | 12.50 | 12.70 | 12.70 | 0.79% | 27,582 |
| Aug 24, 2025 | 12.50 | 12.70 | 12.50 | 12.60 | 12.60 | - | 75,417 |
| Aug 21, 2025 | 12.70 | 12.80 | 12.50 | 12.60 | 12.60 | -0.79% | 31,907 |
| Aug 20, 2025 | 12.80 | 13.10 | 12.60 | 12.70 | 12.70 | 0.79% | 113,849 |
| Aug 19, 2025 | 12.70 | 12.70 | 12.50 | 12.60 | 12.60 | - | 74,408 |
| Aug 18, 2025 | 12.70 | 12.70 | 12.50 | 12.60 | 12.60 | 1.61% | 82,575 |
| Aug 17, 2025 | 12.70 | 12.70 | 12.30 | 12.40 | 12.40 | - | 11,556 |
| Aug 14, 2025 | 12.60 | 12.60 | 12.40 | 12.40 | 12.40 | - | 11,682 |
| Aug 13, 2025 | 12.70 | 12.80 | 12.30 | 12.40 | 12.40 | -0.80% | 17,977 |
| Aug 12, 2025 | 12.90 | 12.90 | 12.50 | 12.50 | 12.50 | -2.34% | 26,429 |
| Aug 11, 2025 | 12.80 | 12.90 | 12.50 | 12.80 | 12.80 | 3.23% | 85,021 |
| Aug 10, 2025 | 13.00 | 13.00 | 12.30 | 12.40 | 12.40 | -1.59% | 43,581 |
| Aug 7, 2025 | 12.60 | 13.00 | 12.40 | 12.60 | 12.60 | 0.80% | 24,436 |
| Aug 6, 2025 | 13.00 | 13.00 | 12.30 | 12.50 | 12.50 | -0.79% | 30,091 |
| Aug 4, 2025 | 13.00 | 13.00 | 12.50 | 12.60 | 12.60 | -1.56% | 57,664 |
| Aug 3, 2025 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | - | 16,684 |
| Jul 31, 2025 | 12.90 | 13.10 | 12.70 | 12.80 | 12.80 | -0.78% | 109,267 |
| Jul 30, 2025 | 12.80 | 13.00 | 12.80 | 12.90 | 12.90 | - | 69,386 |
| Jul 29, 2025 | 13.00 | 13.10 | 12.90 | 12.90 | 12.90 | -0.77% | 31,806 |
| Jul 28, 2025 | 12.70 | 13.10 | 12.70 | 13.00 | 13.00 | 2.36% | 79,774 |
| Jul 27, 2025 | 13.20 | 13.50 | 12.70 | 12.70 | 12.70 | -4.51% | 73,322 |
| Jul 24, 2025 | 13.30 | 13.60 | 13.20 | 13.30 | 13.30 | 0.76% | 41,148 |
| Jul 23, 2025 | 13.40 | 13.40 | 13.20 | 13.20 | 13.20 | 0.76% | 49,313 |
| Jul 22, 2025 | 13.20 | 13.30 | 12.90 | 13.10 | 13.10 | - | 12,330 |
| Jul 21, 2025 | 13.20 | 13.50 | 13.00 | 13.10 | 13.10 | -2.24% | 76,167 |
| Jul 20, 2025 | 13.00 | 13.50 | 12.80 | 13.40 | 13.40 | 3.88% | 33,475 |
| Jul 17, 2025 | 13.30 | 13.30 | 12.90 | 12.90 | 12.90 | -2.27% | 51,561 |
| Jul 16, 2025 | 13.10 | 13.30 | 12.70 | 13.20 | 13.20 | 2.33% | 52,273 |