DSE:AAMRATECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	12.00	12.00	11.50	12.00	12.00	5.26%	66,462
Feb 9, 2026	11.40	11.50	11.30	11.40	11.40	0.88%	23,751
Feb 8, 2026	11.60	11.60	11.20	11.30	11.30	-0.88%	54,992
Feb 5, 2026	11.30	11.40	11.30	11.40	11.40	0.88%	28,223
Feb 3, 2026	11.40	11.40	11.20	11.30	11.30	0.89%	32,395
Feb 2, 2026	11.20	11.30	11.10	11.20	11.20	-	26,756
Feb 1, 2026	11.50	11.50	11.10	11.20	11.20	-0.88%	37,623
Jan 29, 2026	11.30	11.50	11.10	11.30	11.30	1.80%	36,618
Jan 28, 2026	11.10	11.50	11.10	11.10	11.10	-	63,654
Jan 27, 2026	11.30	11.30	11.10	11.10	11.10	-	61,284
Jan 26, 2026	11.10	11.30	11.10	11.10	11.10	-0.89%	36,203
Jan 25, 2026	11.50	11.50	11.20	11.20	11.20	-2.61%	29,959
Jan 22, 2026	11.50	11.50	11.40	11.50	11.50	-	58,112
Jan 21, 2026	11.70	11.70	11.40	11.50	11.50	-	21,704
Jan 20, 2026	11.50	11.70	11.20	11.50	11.50	1.77%	41,158
Jan 19, 2026	11.40	11.70	11.00	11.30	11.30	-0.88%	64,981
Jan 18, 2026	11.30	11.60	11.20	11.40	11.40	0.88%	13,070
Jan 15, 2026	11.30	12.00	11.30	11.30	11.30	-1.74%	41,224
Jan 14, 2026	11.50	11.60	11.30	11.50	11.50	0.88%	35,039
Jan 13, 2026	11.50	11.50	11.10	11.40	11.40	1.79%	8,208
Jan 12, 2026	11.30	11.30	11.10	11.20	11.20	-	4,180
Jan 11, 2026	12.00	12.00	11.10	11.20	11.20	-5.08%	10,553
Jan 8, 2026	11.90	12.00	11.70	11.80	11.80	0.85%	7,301
Jan 7, 2026	11.90	11.90	11.50	11.70	11.70	0.86%	13,045
Jan 6, 2026	12.00	12.00	11.60	11.60	11.60	-4.13%	26,708
Jan 5, 2026	12.10	12.20	11.90	12.10	12.10	-0.82%	46,427
Jan 4, 2026	12.20	12.50	12.10	12.20	12.20	-	70,112
Jan 1, 2026	12.20	12.30	11.80	12.20	12.20	5.17%	153,978
Dec 30, 2025	11.60	11.80	11.20	11.60	11.60	4.50%	124,820
Dec 29, 2025	10.90	11.20	10.90	11.10	11.10	1.83%	91,974
Dec 28, 2025	11.10	11.40	10.80	10.90	10.90	-0.91%	50,826
Dec 24, 2025	11.00	11.10	10.80	11.00	11.00	1.85%	21,484
Dec 23, 2025	10.80	11.10	10.80	10.80	10.80	-2.70%	3,811
Dec 22, 2025	11.20	11.20	10.60	11.10	11.10	3.74%	25,391
Dec 21, 2025	11.00	11.00	10.60	10.70	10.70	-	3,506
Dec 18, 2025	11.20	11.20	10.50	10.70	10.70	-	15,253
Dec 17, 2025	11.40	11.40	10.60	10.70	10.70	-1.83%	17,086
Dec 15, 2025	10.90	11.30	10.70	10.90	10.90	-0.91%	13,101
Dec 14, 2025	11.60	11.60	11.00	11.00	11.00	-4.35%	12,864
Dec 11, 2025	11.40	11.60	11.40	11.50	11.50	-1.71%	20,329
Dec 10, 2025	11.50	12.00	11.50	11.70	11.70	2.63%	63,075
Dec 9, 2025	10.90	11.40	10.60	11.40	11.40	9.62%	137,478
Dec 8, 2025	10.40	10.70	10.30	10.40	10.40	-1.89%	50,533
Dec 7, 2025	10.60	10.60	10.10	10.60	10.60	-	39,044
Dec 4, 2025	11.00	11.00	10.40	10.60	10.60	-2.75%	24,157
Dec 3, 2025	10.70	11.20	10.70	10.90	10.90	1.87%	42,020
Dec 2, 2025	10.70	10.90	10.50	10.70	10.70	0.94%	36,077
Dec 1, 2025	11.40	11.40	10.60	10.60	10.60	-4.50%	33,302
Nov 30, 2025	11.70	12.20	11.00	11.10	11.10	-	40,985
Nov 27, 2025	11.20	11.30	11.00	11.10	11.10	-0.89%	29,086