DSE:AAMRATECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	17.60	17.80	17.40	17.60	17.60	1.15%	214,484
Jul 22, 2026	17.50	17.70	17.30	17.40	17.40	-	384,847
Jul 21, 2026	17.40	17.60	17.10	17.40	17.40	1.75%	63,174
Jul 20, 2026	17.40	17.60	16.90	17.10	17.10	0.59%	81,744
Jul 19, 2026	17.10	17.30	16.80	17.00	17.00	0.59%	160,383
Jul 16, 2026	17.50	17.50	16.90	16.90	16.90	-2.31%	196,927
Jul 15, 2026	17.70	17.90	17.20	17.30	17.30	-1.14%	185,441
Jul 14, 2026	17.70	17.90	17.30	17.50	17.50	-1.69%	238,093
Jul 13, 2026	17.50	18.10	17.50	17.80	17.80	3.49%	399,201
Jul 12, 2026	18.00	18.10	17.10	17.20	17.20	-4.44%	304,182
Jul 9, 2026	18.00	18.50	17.80	18.00	18.00	-1.64%	359,850
Jul 8, 2026	17.70	18.60	17.60	18.30	18.30	2.23%	344,019
Jul 7, 2026	18.40	18.80	17.90	17.90	17.90	3.47%	858,473
Jul 6, 2026	17.30	17.60	16.70	17.30	17.30	0.58%	238,711
Jul 5, 2026	17.90	18.10	17.00	17.20	17.20	-3.37%	162,188
Jul 2, 2026	17.80	18.30	15.30	17.80	17.80	5.33%	665,854
Jun 30, 2026	16.70	17.00	16.40	16.90	16.90	2.42%	337,892
Jun 29, 2026	16.60	16.80	16.00	16.50	16.50	0.61%	204,418
Jun 28, 2026	15.20	16.80	15.20	16.40	16.40	7.19%	694,251
Jun 25, 2026	14.70	15.40	14.70	15.30	15.30	4.08%	193,765
Jun 24, 2026	14.40	15.50	14.40	14.70	14.70	1.38%	279,814
Jun 23, 2026	14.50	14.80	14.40	14.50	14.50	-	59,037
Jun 22, 2026	15.00	15.00	14.30	14.50	14.50	-2.03%	94,292
Jun 21, 2026	14.70	15.00	14.70	14.80	14.80	0.68%	108,771
Jun 18, 2026	14.70	15.20	14.60	14.70	14.70	-	74,709
Jun 17, 2026	14.70	15.30	14.40	14.70	14.70	-0.68%	157,566
Jun 16, 2026	14.60	15.10	14.60	14.80	14.80	-	52,517
Jun 15, 2026	15.50	15.50	14.80	14.80	14.80	-3.27%	93,964
Jun 14, 2026	15.20	15.40	15.00	15.30	15.30	-	252,397
Jun 11, 2026	15.30	15.60	15.20	15.30	15.30	-0.65%	137,606
Jun 10, 2026	15.00	15.80	14.80	15.40	15.40	4.76%	548,657
Jun 9, 2026	14.70	14.80	14.20	14.70	14.70	3.52%	373,436
Jun 8, 2026	14.20	14.30	13.70	14.20	14.20	2.16%	148,770
Jun 7, 2026	14.00	14.40	13.90	13.90	13.90	-2.80%	157,064
Jun 4, 2026	14.30	14.60	13.70	14.30	14.30	4.38%	565,215
Jun 3, 2026	13.50	13.80	13.30	13.70	13.70	3.01%	223,269
Jun 2, 2026	13.10	13.40	13.10	13.30	13.30	2.31%	60,987
Jun 1, 2026	13.20	13.40	13.00	13.00	13.00	-1.52%	84,824
May 24, 2026	13.30	13.30	12.90	13.20	13.20	-0.75%	56,218
May 23, 2026	13.60	13.60	13.30	13.30	13.30	-1.48%	48,913
May 21, 2026	14.00	14.00	13.20	13.50	13.50	3.85%	119,812
May 20, 2026	13.90	13.90	12.80	13.00	13.00	1.56%	52,647
May 19, 2026	14.00	14.00	12.80	12.80	12.80	-0.78%	74,151
May 18, 2026	14.20	14.20	12.90	12.90	12.90	-0.77%	64,445
May 17, 2026	13.70	13.70	12.70	13.00	13.00	3.17%	139,545
May 14, 2026	12.60	13.50	12.40	12.60	12.60	1.61%	50,728
May 13, 2026	13.10	13.10	12.00	12.40	12.40	3.33%	69,399
May 12, 2026	12.90	12.90	11.70	12.00	12.00	0.84%	44,573
May 11, 2026	11.90	12.80	11.70	11.90	11.90	0.85%	45,468
May 10, 2026	12.90	12.90	11.70	11.80	11.80	-0.84%	80,916