aamra technologies limited (DSE:AAMRATECH)
Bangladesh · Delayed Price · Currency is BDT 12.20
-0.30 (-2.40%)
At close: May 6, 2026
DSE:AAMRATECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 12.20 | 12.70 | 12.10 | 12.20 | 12.20 | -2.40% | 61,441 |
| May 5, 2026 | 13.40 | 13.40 | 12.20 | 12.50 | 12.50 | -0.79% | 31,415 |
| May 4, 2026 | 13.10 | 13.10 | 12.40 | 12.60 | 12.60 | 2.44% | 45,570 |
| May 3, 2026 | 12.80 | 12.80 | 12.20 | 12.30 | 12.30 | -3.15% | 180,918 |
| Apr 30, 2026 | 12.70 | 13.10 | 12.60 | 12.70 | 12.70 | -1.55% | 125,393 |
| Apr 29, 2026 | 13.10 | 13.10 | 12.80 | 12.90 | 12.90 | -0.77% | 31,475 |
| Apr 28, 2026 | 13.00 | 13.10 | 12.80 | 13.00 | 13.00 | - | 17,987 |
| Apr 27, 2026 | 13.20 | 13.30 | 13.00 | 13.00 | 13.00 | -1.52% | 42,126 |
| Apr 26, 2026 | 13.50 | 13.80 | 13.20 | 13.20 | 13.20 | -2.22% | 29,488 |
| Apr 23, 2026 | 13.50 | 14.70 | 13.40 | 13.50 | 13.50 | 0.75% | 142,895 |
| Apr 22, 2026 | 13.40 | 13.80 | 13.30 | 13.40 | 13.40 | -0.74% | 47,219 |
| Apr 21, 2026 | 13.00 | 13.60 | 13.00 | 13.50 | 13.50 | 3.85% | 102,705 |
| Apr 20, 2026 | 13.00 | 13.30 | 12.90 | 13.00 | 13.00 | 0.78% | 67,331 |
| Apr 19, 2026 | 13.40 | 13.40 | 12.90 | 12.90 | 12.90 | -3.01% | 49,372 |
| Apr 16, 2026 | 12.90 | 13.90 | 12.90 | 13.30 | 13.30 | 3.10% | 163,820 |
| Apr 15, 2026 | 12.90 | 13.20 | 12.90 | 12.90 | 12.90 | - | 92,030 |
| Apr 13, 2026 | 12.90 | 13.50 | 12.80 | 12.90 | 12.90 | -3.01% | 109,700 |
| Apr 12, 2026 | 13.30 | 13.50 | 13.00 | 13.30 | 13.30 | - | 35,773 |
| Apr 9, 2026 | 13.60 | 13.70 | 13.20 | 13.30 | 13.30 | -1.48% | 95,966 |
| Apr 8, 2026 | 12.90 | 13.60 | 12.90 | 13.50 | 13.50 | 4.65% | 215,407 |
| Apr 7, 2026 | 13.00 | 13.00 | 12.80 | 12.90 | 12.90 | 0.78% | 48,042 |
| Apr 6, 2026 | 13.10 | 13.20 | 12.70 | 12.80 | 12.80 | -2.29% | 73,780 |
| Apr 5, 2026 | 13.20 | 13.60 | 13.00 | 13.10 | 13.10 | -0.76% | 167,246 |
| Apr 2, 2026 | 13.20 | 14.00 | 13.10 | 13.20 | 13.20 | -3.65% | 68,282 |
| Apr 1, 2026 | 13.90 | 14.00 | 13.50 | 13.70 | 13.70 | 1.48% | 158,856 |
| Mar 31, 2026 | 14.60 | 14.60 | 13.40 | 13.50 | 13.50 | -4.93% | 132,737 |
| Mar 30, 2026 | 14.50 | 14.80 | 14.00 | 14.20 | 14.20 | -3.40% | 176,496 |
| Mar 29, 2026 | 15.00 | 15.20 | 14.60 | 14.70 | 14.70 | -2.65% | 94,442 |
| Mar 25, 2026 | 14.60 | 15.20 | 14.00 | 15.10 | 15.10 | 2.72% | 260,295 |
| 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 |