DSE:AAMRATECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	13.20	13.20	11.80	11.90	11.90	-2.46%	174,294
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