Aramit Limited (DSE:ARAMIT)
Bangladesh · Delayed Price · Currency is BDT 217.20
-0.50 (-0.23%)
At close: Oct 30, 2025
Aramit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 170.00 | 187.60 | 167.00 | 181.50 | 181.50 | 5.65% | 12,002 |
| Oct 19, 2025 | 175.90 | 177.90 | 171.00 | 171.80 | 171.80 | -3.16% | 4,186 |
| Oct 16, 2025 | 185.40 | 185.40 | 175.30 | 177.40 | 177.40 | -4.00% | 10,432 |
| Oct 15, 2025 | 193.10 | 194.10 | 183.00 | 184.80 | 184.80 | -4.89% | 12,003 |
| Oct 14, 2025 | 201.00 | 208.00 | 192.30 | 194.30 | 194.30 | -4.43% | 10,818 |
| Oct 13, 2025 | 203.00 | 205.80 | 200.00 | 203.30 | 203.30 | 1.35% | 2,572 |
| Oct 12, 2025 | 210.00 | 210.00 | 200.00 | 200.60 | 200.60 | -4.25% | 8,674 |
| Oct 9, 2025 | 208.20 | 216.30 | 208.00 | 209.50 | 209.50 | -0.38% | 3,505 |
| Oct 8, 2025 | 213.40 | 213.40 | 207.80 | 210.30 | 210.30 | -1.31% | 9,765 |
| Oct 7, 2025 | 221.90 | 221.90 | 212.00 | 213.10 | 213.10 | -2.25% | 10,822 |
| Oct 6, 2025 | 220.00 | 223.00 | 217.00 | 218.00 | 218.00 | -1.85% | 8,402 |
| Oct 5, 2025 | 220.10 | 224.80 | 220.10 | 222.10 | 222.10 | 0.73% | 7,202 |
| Sep 30, 2025 | 223.80 | 226.00 | 217.00 | 220.50 | 220.50 | 0.87% | 14,022 |
| Sep 29, 2025 | 215.10 | 219.50 | 214.40 | 218.60 | 218.60 | 0.78% | 4,209 |
| Sep 28, 2025 | 220.00 | 221.60 | 216.20 | 216.90 | 216.90 | -0.96% | 7,836 |
| Sep 25, 2025 | 225.00 | 225.10 | 217.40 | 219.00 | 219.00 | -2.41% | 14,044 |
| Sep 24, 2025 | 220.40 | 226.90 | 220.40 | 224.40 | 224.40 | 1.86% | 12,925 |
| Sep 23, 2025 | 215.50 | 225.00 | 214.00 | 220.30 | 220.30 | 2.23% | 8,954 |
| Sep 22, 2025 | 224.00 | 224.00 | 215.00 | 215.50 | 215.50 | -2.09% | 17,701 |
| Sep 21, 2025 | 233.90 | 234.00 | 215.00 | 220.10 | 220.10 | -4.68% | 15,814 |
| Sep 18, 2025 | 238.00 | 238.00 | 229.40 | 230.90 | 230.90 | -2.41% | 13,528 |
| Sep 17, 2025 | 234.00 | 243.00 | 233.50 | 236.60 | 236.60 | 3.05% | 45,322 |
| Sep 16, 2025 | 226.00 | 232.50 | 226.00 | 229.60 | 229.60 | 1.91% | 13,272 |
| Sep 15, 2025 | 225.50 | 229.90 | 225.00 | 225.30 | 225.30 | -1.10% | 19,098 |
| Sep 14, 2025 | 238.80 | 238.80 | 226.10 | 227.80 | 227.80 | -2.77% | 25,911 |
| Sep 11, 2025 | 238.00 | 238.00 | 226.00 | 234.30 | 234.30 | 1.17% | 25,598 |
| Sep 10, 2025 | 244.00 | 244.00 | 229.20 | 231.60 | 231.60 | -2.07% | 30,814 |
| Sep 9, 2025 | 245.80 | 247.00 | 233.10 | 236.50 | 236.50 | -3.35% | 43,212 |
| Sep 8, 2025 | 248.00 | 251.50 | 242.20 | 244.70 | 244.70 | -1.57% | 52,064 |
| Sep 7, 2025 | 254.40 | 254.40 | 245.00 | 248.60 | 248.60 | -1.04% | 46,503 |
| Sep 4, 2025 | 257.70 | 263.70 | 250.00 | 251.20 | 251.20 | -2.52% | 71,060 |
| Sep 3, 2025 | 256.00 | 259.90 | 245.00 | 257.70 | 257.70 | 0.04% | 112,221 |
| Sep 2, 2025 | 258.80 | 270.50 | 256.00 | 257.60 | 257.60 | 3.50% | 188,864 |
| Sep 1, 2025 | 232.60 | 252.40 | 231.00 | 248.90 | 248.90 | 7.24% | 132,625 |
| Aug 31, 2025 | 233.00 | 235.00 | 230.10 | 232.10 | 232.10 | 0.39% | 36,569 |
| Aug 28, 2025 | 230.00 | 234.00 | 227.70 | 231.20 | 231.20 | 0.87% | 25,100 |
| Aug 27, 2025 | 226.10 | 232.90 | 225.00 | 229.20 | 229.20 | -0.61% | 30,550 |
| Aug 26, 2025 | 235.20 | 242.60 | 228.00 | 230.60 | 230.60 | -1.91% | 64,848 |
| Aug 25, 2025 | 229.00 | 237.00 | 227.00 | 235.10 | 235.10 | 4.35% | 70,629 |
| Aug 24, 2025 | 224.00 | 233.00 | 224.00 | 225.30 | 225.30 | 1.21% | 34,942 |