DSE:AAMRATECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	14.70	15.30	14.40	14.70	14.70	-2.65%	459,989
Mar 16, 2026	15.10	15.90	14.40	15.10	15.10	3.42%	432,903
Mar 15, 2026	13.30	14.60	13.10	14.60	14.60	9.77%	801,100
Mar 12, 2026	12.40	13.30	12.10	13.30	13.30	9.92%	579,889
Mar 11, 2026	11.90	12.20	11.60	12.10	12.10	3.42%	52,826
Mar 10, 2026	11.70	11.80	11.70	11.70	11.70	2.63%	25,780
Mar 9, 2026	11.70	11.70	11.10	11.40	11.40	2.70%	27,067
Mar 8, 2026	11.70	12.00	11.00	11.10	11.10	-7.50%	117,510
Mar 5, 2026	11.90	12.00	11.90	12.00	12.00	-	14,394
Mar 4, 2026	11.90	12.00	11.90	12.00	12.00	0.84%	32,165
Mar 3, 2026	11.90	12.10	11.80	11.90	11.90	-3.25%	100,894
Mar 2, 2026	12.30	12.40	11.80	12.30	12.30	3.36%	42,779
Mar 1, 2026	12.30	12.30	11.40	11.90	11.90	-3.25%	111,849
Feb 26, 2026	12.90	13.20	12.10	12.30	12.30	2.50%	102,563
Feb 25, 2026	12.00	12.30	12.00	12.00	12.00	-1.64%	88,377
Feb 24, 2026	12.20	12.70	12.10	12.20	12.20	-	66,671
Feb 23, 2026	12.30	12.70	11.90	12.20	12.20	4.27%	145,661
Feb 22, 2026	11.90	12.00	11.50	11.70	11.70	-3.31%	95,752
Feb 19, 2026	12.20	12.50	12.10	12.10	12.10	-	6,845
Feb 18, 2026	12.30	13.40	12.00	12.10	12.10	-0.82%	510,551
Feb 17, 2026	12.40	12.50	12.20	12.20	12.20	-0.81%	91,432
Feb 16, 2026	12.70	12.70	12.20	12.30	12.30	-1.60%	108,025
Feb 15, 2026	11.60	12.60	11.60	12.50	12.50	4.17%	105,490
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