Aramit Limited (DSE:ARAMIT)
Bangladesh · Delayed Price · Currency is BDT 174.60
-13.00 (-6.93%)
At close: Jan 1, 2026
Aramit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 181.70 | 186.30 | 170.00 | 174.60 | 174.60 | -6.93% | 48,207 |
| Dec 30, 2025 | 193.90 | 193.90 | 186.70 | 187.60 | 187.60 | -2.60% | 11,747 |
| Dec 29, 2025 | 194.00 | 198.00 | 190.00 | 192.60 | 192.60 | -2.08% | 5,129 |
| Dec 28, 2025 | 189.70 | 205.00 | 188.00 | 196.70 | 196.70 | 4.91% | 32,744 |
| Dec 24, 2025 | 185.50 | 189.00 | 184.00 | 187.50 | 187.50 | 0.43% | 4,640 |
| Dec 23, 2025 | 189.00 | 189.80 | 185.30 | 186.70 | 186.70 | -1.53% | 1,539 |
| Dec 22, 2025 | 189.60 | 190.00 | 185.10 | 189.60 | 189.60 | 3.44% | 3,567 |
| Dec 21, 2025 | 179.90 | 184.90 | 179.90 | 183.30 | 183.30 | 1.33% | 1,299 |
| Dec 18, 2025 | 180.20 | 183.50 | 180.20 | 180.90 | 180.90 | -0.22% | 2,956 |
| Dec 17, 2025 | 192.90 | 192.90 | 180.00 | 181.30 | 181.30 | -3.51% | 3,009 |
| Dec 15, 2025 | 190.50 | 191.80 | 186.10 | 187.90 | 187.90 | -1.52% | 3,453 |
| Dec 14, 2025 | 190.60 | 193.00 | 190.00 | 190.80 | 190.80 | 0.58% | 6,093 |
| Dec 11, 2025 | 186.10 | 191.00 | 186.00 | 189.70 | 189.70 | 0.74% | 6,503 |
| Dec 10, 2025 | 188.30 | 192.90 | 186.10 | 188.30 | 188.30 | -1.05% | 5,865 |
| Dec 9, 2025 | 190.30 | 191.80 | 185.10 | 190.30 | 190.30 | 3.26% | 4,363 |
| Dec 8, 2025 | 191.70 | 191.70 | 183.80 | 184.30 | 184.30 | 0.55% | 5,535 |
| Dec 7, 2025 | 182.10 | 186.30 | 182.00 | 183.30 | 183.30 | -0.54% | 2,799 |
| Dec 4, 2025 | 184.30 | 190.60 | 181.20 | 184.30 | 184.30 | -2.23% | 3,280 |
| Dec 3, 2025 | 188.50 | 191.90 | 187.90 | 188.50 | 188.50 | 0.48% | 3,503 |
| Dec 2, 2025 | 187.60 | 196.00 | 186.10 | 187.60 | 187.60 | - | 4,347 |
| Dec 1, 2025 | 187.60 | 192.90 | 185.70 | 187.60 | 187.60 | -1.32% | 4,868 |
| Nov 30, 2025 | 194.90 | 194.90 | 189.00 | 190.10 | 190.10 | -0.16% | 8,471 |
| Nov 27, 2025 | 196.80 | 196.80 | 189.00 | 190.40 | 190.40 | -0.52% | 8,116 |
| Nov 26, 2025 | 191.40 | 197.80 | 187.10 | 191.40 | 191.40 | 0.37% | 2,012 |
| Nov 25, 2025 | 198.00 | 199.00 | 190.00 | 190.70 | 190.70 | -1.75% | 6,681 |
| Nov 24, 2025 | 194.10 | 203.00 | 193.40 | 194.10 | 194.10 | 1.68% | 7,640 |
| Nov 23, 2025 | 185.00 | 193.00 | 185.00 | 190.90 | 190.90 | 1.38% | 887 |
| Nov 20, 2025 | 193.20 | 196.00 | 187.30 | 188.30 | 188.30 | -4.03% | 3,464 |
| Nov 19, 2025 | 191.60 | 196.90 | 191.20 | 196.20 | 196.20 | 2.45% | 8,576 |
| Nov 18, 2025 | 195.00 | 199.00 | 186.30 | 191.50 | 191.50 | 2.24% | 6,193 |
| Nov 17, 2025 | 191.50 | 191.50 | 181.00 | 187.30 | 187.30 | 3.31% | 3,263 |
| Nov 16, 2025 | 178.20 | 185.00 | 173.50 | 181.30 | 181.30 | 1.74% | 2,632 |
| Nov 13, 2025 | 182.30 | 182.30 | 175.00 | 178.20 | 178.20 | -2.46% | 3,352 |
| Nov 12, 2025 | 190.50 | 194.90 | 180.10 | 182.70 | 182.70 | -4.65% | 4,238 |
| Nov 11, 2025 | 198.00 | 198.00 | 190.00 | 191.60 | 191.60 | 0.63% | 2,513 |
| Nov 10, 2025 | 190.10 | 195.90 | 185.00 | 190.40 | 190.40 | 0.42% | 5,260 |
| Nov 9, 2025 | 199.10 | 206.00 | 186.00 | 189.60 | 189.60 | -4.29% | 8,527 |
| Nov 6, 2025 | 201.20 | 206.80 | 193.80 | 198.10 | 198.10 | -2.56% | 17,634 |
| Nov 5, 2025 | 209.00 | 209.00 | 201.00 | 203.30 | 203.30 | -1.64% | 9,131 |
| Nov 4, 2025 | 205.50 | 212.00 | 203.00 | 206.70 | 206.70 | -0.14% | 13,887 |
| Nov 3, 2025 | 211.00 | 215.00 | 205.50 | 207.00 | 207.00 | -1.38% | 14,192 |
| Nov 2, 2025 | 217.70 | 218.30 | 209.00 | 209.90 | 209.90 | -3.36% | 24,546 |
| Oct 30, 2025 | 218.20 | 227.00 | 215.00 | 217.20 | 217.20 | -0.23% | 9,284 |
| Oct 29, 2025 | 211.00 | 221.90 | 208.30 | 217.70 | 217.70 | 4.92% | 34,531 |
| Oct 28, 2025 | 204.50 | 210.70 | 201.00 | 207.50 | 207.50 | - | 10,116 |
| Oct 27, 2025 | 212.20 | 214.40 | 207.00 | 207.50 | 207.50 | -0.34% | 11,841 |
| Oct 26, 2025 | 208.00 | 214.00 | 205.00 | 208.20 | 208.20 | 0.10% | 23,380 |
| Oct 23, 2025 | 204.00 | 209.00 | 196.00 | 208.00 | 208.00 | 6.61% | 16,265 |
| Oct 22, 2025 | 178.50 | 195.10 | 178.50 | 195.10 | 195.10 | 9.98% | 27,694 |
| Oct 21, 2025 | 188.00 | 195.00 | 172.20 | 177.40 | 177.40 | -2.26% | 16,262 |