aamra technologies limited (DSE:AAMRATECH)
Bangladesh · Delayed Price · Currency is BDT 16.40
-0.20 (-1.20%)
At close: Sep 24, 2026
DSE:AAMRATECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 16.40 | 17.00 | 16.20 | 16.40 | 16.40 | -1.20% | 36,277 |
| Sep 23, 2026 | 16.60 | 16.90 | 16.40 | 16.60 | 16.60 | -0.60% | 113,088 |
| Sep 22, 2026 | 16.70 | 17.20 | 16.40 | 16.70 | 16.70 | - | 26,155 |
| Sep 21, 2026 | 16.90 | 17.40 | 16.60 | 16.70 | 16.70 | -1.18% | 58,215 |
| Sep 20, 2026 | 16.50 | 17.20 | 16.20 | 16.90 | 16.90 | 4.32% | 89,749 |
| Sep 17, 2026 | 16.20 | 16.50 | 15.90 | 16.20 | 16.20 | -0.61% | 31,591 |
| Sep 16, 2026 | 16.30 | 16.70 | 16.10 | 16.30 | 16.30 | - | 38,658 |
| Sep 15, 2026 | 16.50 | 16.60 | 16.00 | 16.30 | 16.30 | 1.24% | 29,863 |
| Sep 14, 2026 | 16.10 | 17.00 | 16.00 | 16.10 | 16.10 | 3.87% | 43,130 |
| Sep 13, 2026 | 17.70 | 17.70 | 15.40 | 15.50 | 15.50 | -8.82% | 89,877 |
| Sep 10, 2026 | 17.60 | 17.60 | 17.00 | 17.00 | 17.00 | -1.73% | 50,103 |
| Sep 9, 2026 | 17.50 | 17.80 | 17.20 | 17.30 | 17.30 | -1.14% | 66,438 |
| Sep 8, 2026 | 17.50 | 18.00 | 17.30 | 17.50 | 17.50 | - | 119,114 |
| Sep 7, 2026 | 16.60 | 17.90 | 16.20 | 17.50 | 17.50 | 5.42% | 241,728 |
| Sep 6, 2026 | 18.20 | 18.50 | 16.40 | 16.60 | 16.60 | -8.79% | 247,051 |
| Sep 3, 2026 | 17.80 | 18.40 | 17.50 | 18.20 | 18.20 | 3.41% | 253,841 |
| Sep 2, 2026 | 17.00 | 17.70 | 17.00 | 17.60 | 17.60 | 3.53% | 152,599 |
| Sep 1, 2026 | 17.00 | 17.50 | 16.90 | 17.00 | 17.00 | 3.03% | 163,320 |
| Aug 31, 2026 | 16.60 | 17.10 | 16.40 | 16.50 | 16.50 | -0.60% | 242,146 |
| Aug 30, 2026 | 17.60 | 17.60 | 16.50 | 16.60 | 16.60 | -2.92% | 268,595 |
| Aug 27, 2026 | 17.90 | 17.90 | 17.00 | 17.10 | 17.10 | 1.18% | 204,042 |
| Aug 25, 2026 | 16.90 | 17.70 | 16.50 | 16.90 | 16.90 | -3.43% | 297,773 |
| Aug 24, 2026 | 20.00 | 20.00 | 17.50 | 17.50 | 17.50 | -9.79% | 304,487 |
| Aug 23, 2026 | 20.40 | 20.40 | 19.00 | 19.40 | 19.40 | -4.43% | 348,426 |
| Aug 20, 2026 | 20.30 | 20.90 | 19.80 | 20.30 | 20.30 | 2.01% | 137,721 |
| Aug 19, 2026 | 21.40 | 21.80 | 19.50 | 19.90 | 19.90 | -4.78% | 423,366 |
| Aug 18, 2026 | 22.10 | 22.20 | 20.50 | 20.90 | 20.90 | -4.57% | 335,778 |
| Aug 17, 2026 | 21.90 | 23.00 | 21.80 | 21.90 | 21.90 | -3.95% | 292,540 |
| Aug 16, 2026 | 22.40 | 23.30 | 22.40 | 22.80 | 22.80 | - | 156,978 |
| Aug 13, 2026 | 21.70 | 23.40 | 21.70 | 22.80 | 22.80 | 0.44% | 303,005 |
| Aug 12, 2026 | 22.70 | 22.80 | 21.40 | 22.70 | 22.70 | 2.71% | 203,671 |
| Aug 11, 2026 | 22.10 | 23.40 | 21.70 | 22.10 | 22.10 | -3.91% | 375,647 |
| Aug 10, 2026 | 23.00 | 23.50 | 22.30 | 23.00 | 23.00 | -0.43% | 495,196 |
| Aug 9, 2026 | 21.00 | 24.10 | 21.00 | 23.10 | 23.10 | 5.00% | 410,111 |
| Aug 6, 2026 | 22.00 | 22.70 | 21.50 | 22.00 | 22.00 | 0.92% | 398,062 |
| Aug 4, 2026 | 21.80 | 22.30 | 20.90 | 21.80 | 21.80 | 1.87% | 522,891 |
| Aug 3, 2026 | 21.00 | 21.50 | 21.00 | 21.40 | 21.40 | -0.47% | 133,072 |
| Aug 2, 2026 | 19.60 | 22.00 | 19.60 | 21.50 | 21.50 | 7.50% | 580,416 |
| Jul 30, 2026 | 20.00 | 20.10 | 19.10 | 20.00 | 20.00 | 1.01% | 211,381 |
| Jul 29, 2026 | 19.80 | 20.20 | 19.50 | 19.80 | 19.80 | 1.02% | 562,069 |
| Jul 28, 2026 | 19.20 | 19.80 | 19.20 | 19.60 | 19.60 | 2.08% | 400,071 |
| Jul 27, 2026 | 19.40 | 19.80 | 18.90 | 19.20 | 19.20 | -0.52% | 410,180 |
| Jul 26, 2026 | 17.60 | 19.30 | 17.60 | 19.30 | 19.30 | 9.66% | 879,041 |
| 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 |