aamra technologies limited (DSE:AAMRATECH)
Bangladesh · Delayed Price · Currency is BDT 12.20
+0.60 (5.17%)
At close: Jan 1, 2026
DSE:AAMRATECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 11.10 | 11.30 | 11.10 | 11.20 | 11.20 | -0.88% | 34,275 |
| Nov 25, 2025 | 11.30 | 11.50 | 11.10 | 11.30 | 11.30 | 0.89% | 51,093 |
| Nov 24, 2025 | 11.20 | 11.40 | 10.90 | 11.20 | 11.20 | 3.70% | 56,728 |
| Nov 23, 2025 | 10.80 | 11.00 | 10.60 | 10.80 | 10.80 | -0.92% | 6,424 |
| Nov 20, 2025 | 10.70 | 11.30 | 10.60 | 10.90 | 10.90 | 0.93% | 23,079 |
| Nov 19, 2025 | 10.00 | 10.90 | 10.00 | 10.80 | 10.80 | 1.89% | 11,820 |
| Nov 18, 2025 | 10.50 | 10.70 | 10.50 | 10.60 | 10.60 | 6.00% | 23,839 |
| Nov 17, 2025 | 10.00 | 10.20 | 9.90 | 10.00 | 10.00 | 1.01% | 35,394 |
| Nov 16, 2025 | 10.00 | 10.00 | 9.50 | 9.90 | 9.90 | -1.00% | 45,608 |
| Nov 13, 2025 | 11.20 | 11.20 | 9.90 | 10.00 | 10.00 | -1.96% | 38,897 |
| Nov 12, 2025 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | - | 4,089 |
| Nov 11, 2025 | 10.40 | 10.60 | 10.00 | 10.20 | 10.20 | -1.92% | 26,273 |
| Nov 10, 2025 | 10.50 | 10.60 | 10.00 | 10.40 | 10.40 | -2.80% | 51,616 |
| Nov 9, 2025 | 11.70 | 11.70 | 10.40 | 10.70 | 10.70 | -6.96% | 63,978 |
| Nov 6, 2025 | 12.70 | 13.00 | 11.30 | 11.50 | 11.50 | -3.36% | 70,046 |
| Nov 5, 2025 | 11.90 | 12.30 | 11.90 | 11.90 | 11.90 | -1.65% | 10,549 |
| Nov 4, 2025 | 12.70 | 13.20 | 11.80 | 12.10 | 12.10 | 0.83% | 19,137 |
| Nov 3, 2025 | 12.50 | 12.50 | 11.80 | 12.00 | 12.00 | -2.44% | 29,352 |
| Nov 2, 2025 | 12.20 | 12.40 | 12.00 | 12.30 | 12.30 | 0.82% | 23,964 |
| Oct 30, 2025 | 12.20 | 12.30 | 12.00 | 12.20 | 12.20 | - | 36,148 |
| Oct 29, 2025 | 11.90 | 12.40 | 11.90 | 12.20 | 12.20 | - | 12,411 |
| Oct 28, 2025 | 11.90 | 12.30 | 11.80 | 12.20 | 12.20 | 2.52% | 13,026 |
| Oct 27, 2025 | 12.10 | 12.10 | 11.80 | 11.90 | 11.90 | -1.65% | 4,810 |
| Oct 26, 2025 | 12.50 | 12.70 | 11.70 | 12.10 | 12.10 | -2.42% | 15,247 |
| Oct 23, 2025 | 12.30 | 12.60 | 12.00 | 12.40 | 12.40 | 0.81% | 3,016 |
| Oct 22, 2025 | 12.60 | 12.60 | 11.90 | 12.30 | 12.30 | -0.81% | 10,506 |
| Oct 21, 2025 | 12.10 | 12.60 | 11.90 | 12.40 | 12.40 | 5.98% | 17,792 |