Aramit Limited (DSE:ARAMIT)
Bangladesh · Delayed Price · Currency is BDT 227.10
+4.00 (1.79%)
At close: Aug 11, 2025
DFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 225.00 | 235.00 | 223.50 | 227.10 | 227.10 | 1.79% | 79,931 |
| Aug 10, 2025 | 207.70 | 224.60 | 207.00 | 223.10 | 223.10 | 7.99% | 135,970 |
| Aug 7, 2025 | 200.00 | 210.00 | 200.00 | 206.60 | 206.60 | 2.84% | 46,380 |
| Aug 6, 2025 | 195.00 | 203.00 | 195.00 | 200.90 | 200.90 | 4.47% | 23,744 |
| Aug 4, 2025 | 193.00 | 195.80 | 191.90 | 192.30 | 192.30 | -0.83% | 20,742 |
| Aug 3, 2025 | 196.30 | 199.00 | 190.00 | 193.90 | 193.90 | -0.67% | 13,857 |
| Jul 31, 2025 | 203.00 | 203.00 | 194.00 | 195.20 | 195.20 | -3.84% | 31,685 |
| Jul 30, 2025 | 199.10 | 209.80 | 199.10 | 203.00 | 203.00 | 2.32% | 46,537 |
| Jul 29, 2025 | 189.00 | 200.80 | 186.60 | 198.40 | 198.40 | 6.21% | 27,881 |
| Jul 28, 2025 | 193.00 | 194.90 | 184.00 | 186.80 | 186.80 | -2.61% | 11,572 |
| Jul 27, 2025 | 198.00 | 199.70 | 190.50 | 191.80 | 191.80 | -2.14% | 23,464 |
| Jul 24, 2025 | 195.80 | 205.00 | 195.20 | 196.00 | 196.00 | -1.06% | 19,309 |
| Jul 23, 2025 | 203.00 | 203.10 | 195.00 | 198.10 | 198.10 | -0.85% | 17,085 |
| Jul 22, 2025 | 190.40 | 206.80 | 190.40 | 199.80 | 199.80 | -0.75% | 27,273 |
| Jul 21, 2025 | 203.40 | 209.90 | 195.00 | 201.30 | 201.30 | 0.40% | 39,871 |
| Jul 20, 2025 | 206.00 | 206.00 | 200.10 | 200.50 | 200.50 | -1.28% | 20,268 |
| Jul 17, 2025 | 214.00 | 214.00 | 202.00 | 203.10 | 203.10 | -1.02% | 49,416 |
| Jul 16, 2025 | 208.40 | 213.00 | 200.10 | 205.20 | 205.20 | -2.52% | 64,754 |
| Jul 15, 2025 | 207.00 | 221.00 | 204.30 | 210.50 | 210.50 | 1.10% | 68,523 |
| Jul 14, 2025 | 205.50 | 209.50 | 200.00 | 208.20 | 208.20 | 9.29% | 123,622 |
| Jul 13, 2025 | 171.10 | 190.50 | 171.10 | 190.50 | 190.50 | 9.99% | 56,276 |
| Jul 10, 2025 | 164.00 | 175.00 | 164.00 | 173.20 | 173.20 | 6.19% | 28,248 |
| Jul 9, 2025 | 162.90 | 164.80 | 162.00 | 163.10 | 163.10 | 2.26% | 6,411 |
| Jul 8, 2025 | 167.90 | 167.90 | 158.80 | 159.50 | 159.50 | 0.50% | 6,221 |
| Jul 7, 2025 | 158.50 | 160.00 | 158.00 | 158.70 | 158.70 | 0.13% | 4,381 |
| Jul 3, 2025 | 168.90 | 168.90 | 158.00 | 158.50 | 158.50 | -0.31% | 5,757 |
| Jul 2, 2025 | 162.40 | 165.00 | 157.80 | 159.00 | 159.00 | 0.19% | 5,340 |
| Jun 30, 2025 | 162.00 | 168.90 | 156.60 | 158.70 | 158.70 | 0.25% | 6,699 |
| Jun 29, 2025 | 160.00 | 161.20 | 157.20 | 158.30 | 158.30 | -0.81% | 9,600 |
| Jun 26, 2025 | 162.00 | 162.00 | 156.80 | 159.60 | 159.60 | -1.24% | 7,054 |
| Jun 25, 2025 | 156.40 | 162.10 | 156.20 | 161.60 | 161.60 | 3.46% | 6,810 |
| Jun 24, 2025 | 157.10 | 159.40 | 155.50 | 156.20 | 156.20 | -0.57% | 2,035 |
| Jun 23, 2025 | 153.80 | 157.60 | 153.80 | 157.10 | 157.10 | 1.95% | 2,950 |
| Jun 22, 2025 | 159.30 | 159.30 | 152.90 | 154.10 | 154.10 | -2.59% | 4,210 |
| Jun 19, 2025 | 159.50 | 165.00 | 158.00 | 158.20 | 158.20 | -1.19% | 8,781 |
| Jun 18, 2025 | 154.80 | 161.00 | 153.80 | 160.10 | 160.10 | 2.89% | 19,496 |
| Jun 17, 2025 | 153.40 | 156.90 | 152.40 | 155.60 | 155.60 | 1.63% | 5,013 |
| Jun 16, 2025 | 152.50 | 154.40 | 150.70 | 153.10 | 153.10 | -0.39% | 7,538 |
| Jun 15, 2025 | 150.30 | 153.90 | 147.10 | 153.70 | 153.70 | 3.99% | 1,149 |
| Jun 4, 2025 | 147.50 | 148.00 | 147.50 | 147.80 | 147.80 | 0.14% | 1,536 |
| Jun 3, 2025 | 148.00 | 148.00 | 146.20 | 147.60 | 147.60 | -1.47% | 2,735 |
| Jun 2, 2025 | 149.50 | 150.50 | 149.50 | 149.80 | 149.80 | 0.74% | 582 |
| Jun 1, 2025 | 149.00 | 149.20 | 146.00 | 148.70 | 148.70 | - | 610 |
| May 29, 2025 | 148.10 | 149.90 | 148.10 | 148.70 | 148.70 | 0.34% | 1,302 |
| May 28, 2025 | 150.00 | 150.00 | 148.00 | 148.20 | 148.20 | -1.72% | 2,719 |
| May 27, 2025 | 151.90 | 151.90 | 148.30 | 150.80 | 150.80 | 0.20% | 1,574 |
| May 26, 2025 | 148.20 | 151.80 | 148.20 | 150.50 | 150.50 | 1.55% | 636 |
| May 25, 2025 | 146.00 | 151.90 | 146.00 | 148.20 | 148.20 | 0.54% | 922 |
| May 24, 2025 | 150.20 | 154.00 | 145.00 | 147.40 | 147.40 | -2.96% | 4,121 |
| May 22, 2025 | 150.00 | 157.00 | 150.00 | 151.90 | 151.90 | 0.86% | 1,302 |