aamra technologies limited (DSE:AAMRATECH)
Bangladesh · Delayed Price · Currency is BDT 15.40
+0.10 (0.65%)
At close: Nov 3, 2026
DSE:AAMRATECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 15.70 | 15.80 | 15.30 | 15.40 | 15.40 | 0.65% | 17,606 |
| Nov 2, 2026 | 15.80 | 15.80 | 15.30 | 15.30 | 15.30 | - | 16,882 |
| Nov 1, 2026 | 15.90 | 15.90 | 15.00 | 15.30 | 15.30 | -2.55% | 59,033 |
| Oct 29, 2026 | 15.60 | 15.90 | 15.60 | 15.70 | 15.70 | 1.29% | 9,899 |
| Oct 28, 2026 | 15.50 | 15.80 | 15.40 | 15.50 | 15.50 | - | 9,838 |
| Oct 27, 2026 | 16.00 | 16.00 | 15.40 | 15.50 | 15.50 | -3.13% | 49,742 |
| Oct 26, 2026 | 15.80 | 16.20 | 15.70 | 16.00 | 16.00 | 1.91% | 31,171 |
| Oct 25, 2026 | 15.60 | 15.80 | 15.50 | 15.70 | 15.70 | 0.64% | 12,348 |
| Oct 19, 2026 | 16.10 | 16.20 | 15.60 | 15.60 | 15.60 | -6.02% | 42,807 |
| Oct 17, 2026 | 17.10 | 17.10 | 16.20 | 16.60 | 16.60 | 1.22% | 10,469 |
| Oct 15, 2026 | 16.00 | 17.40 | 16.00 | 16.40 | 16.40 | 3.14% | 97,544 |
| Oct 14, 2026 | 15.50 | 16.00 | 15.50 | 15.90 | 15.90 | 0.63% | 22,906 |
| Oct 13, 2026 | 15.80 | 16.40 | 15.70 | 15.80 | 15.80 | -1.86% | 21,264 |
| Oct 12, 2026 | 15.80 | 16.40 | 15.30 | 16.10 | 16.10 | 2.55% | 46,439 |
| Oct 11, 2026 | 16.50 | 16.50 | 14.60 | 15.70 | 15.70 | -3.09% | 54,209 |
| Oct 8, 2026 | 16.20 | 16.50 | 16.10 | 16.20 | 16.20 | - | 46,287 |
| Oct 7, 2026 | 16.30 | 16.60 | 16.10 | 16.20 | 16.20 | -0.46% | 11,683 |
| Oct 5, 2026 | 16.30 | 16.60 | 16.20 | 16.30 | 16.28 | - | 13,935 |
| Oct 4, 2026 | 16.60 | 16.70 | 16.30 | 16.30 | 16.28 | -1.81% | 46,452 |
| Oct 1, 2026 | 16.90 | 16.90 | 16.40 | 16.60 | 16.57 | - | 30,513 |
| Sep 30, 2026 | 16.50 | 16.90 | 16.20 | 16.60 | 16.57 | 2.47% | 66,481 |
| Sep 29, 2026 | 16.60 | 16.60 | 16.20 | 16.20 | 16.18 | -1.22% | 22,353 |
| Sep 28, 2026 | 16.50 | 16.60 | 16.30 | 16.40 | 16.37 | -0.61% | 23,379 |
| Sep 27, 2026 | 16.80 | 16.80 | 16.40 | 16.50 | 16.47 | 0.61% | 20,252 |
| Sep 24, 2026 | 16.90 | 17.00 | 16.20 | 16.40 | 16.37 | -1.20% | 36,277 |
| Sep 23, 2026 | 16.60 | 16.90 | 16.40 | 16.60 | 16.57 | -0.60% | 113,088 |
| Sep 22, 2026 | 17.20 | 17.20 | 16.40 | 16.70 | 16.67 | - | 26,155 |
| Sep 21, 2026 | 16.90 | 17.40 | 16.60 | 16.70 | 16.67 | -1.18% | 58,215 |
| Sep 20, 2026 | 16.50 | 17.20 | 16.20 | 16.90 | 16.87 | 4.32% | 89,749 |
| Sep 17, 2026 | 16.20 | 16.50 | 15.90 | 16.20 | 16.18 | -0.61% | 31,591 |
| Sep 16, 2026 | 16.60 | 16.70 | 16.10 | 16.30 | 16.28 | - | 38,658 |
| Sep 15, 2026 | 16.50 | 16.60 | 16.00 | 16.30 | 16.28 | 1.24% | 29,863 |
| Sep 14, 2026 | 16.10 | 17.00 | 16.00 | 16.10 | 16.08 | 3.87% | 43,130 |
| Sep 13, 2026 | 17.70 | 17.70 | 15.40 | 15.50 | 15.48 | -8.82% | 89,877 |
| Sep 10, 2026 | 17.60 | 17.60 | 17.00 | 17.00 | 16.97 | -1.73% | 50,103 |
| Sep 9, 2026 | 17.50 | 17.80 | 17.20 | 17.30 | 17.27 | -1.14% | 66,438 |
| Sep 8, 2026 | 17.50 | 18.00 | 17.30 | 17.50 | 17.47 | - | 119,114 |
| Sep 7, 2026 | 16.60 | 17.90 | 16.20 | 17.50 | 17.47 | 5.42% | 241,728 |
| Sep 6, 2026 | 18.20 | 18.50 | 16.40 | 16.60 | 16.57 | -8.79% | 247,051 |
| Sep 3, 2026 | 17.80 | 18.40 | 17.50 | 18.20 | 18.17 | 3.41% | 253,841 |
| Sep 2, 2026 | 17.00 | 17.70 | 17.00 | 17.60 | 17.57 | 3.53% | 152,599 |
| Sep 1, 2026 | 17.40 | 17.50 | 16.90 | 17.00 | 16.97 | 3.03% | 163,320 |
| Aug 31, 2026 | 16.60 | 17.10 | 16.40 | 16.50 | 16.47 | -0.60% | 242,146 |
| Aug 30, 2026 | 17.60 | 17.60 | 16.50 | 16.60 | 16.57 | -2.92% | 268,595 |
| Aug 27, 2026 | 17.90 | 17.90 | 17.00 | 17.10 | 17.07 | 1.18% | 204,042 |
| Aug 25, 2026 | 17.70 | 17.70 | 16.50 | 16.90 | 16.87 | -3.43% | 297,773 |
| Aug 24, 2026 | 20.00 | 20.00 | 17.50 | 17.50 | 17.47 | -9.79% | 304,487 |
| Aug 23, 2026 | 20.40 | 20.40 | 19.00 | 19.40 | 19.37 | -4.43% | 348,426 |
| Aug 20, 2026 | 20.90 | 20.90 | 19.80 | 20.30 | 20.27 | 2.01% | 137,721 |
| Aug 19, 2026 | 21.40 | 21.80 | 19.50 | 19.90 | 19.87 | -4.78% | 423,366 |