Aramit Limited (DSE:ARAMIT)
Bangladesh · Delayed Price · Currency is BDT 164.70
-3.80 (-2.26%)
At close: Mar 3, 2026
Aramit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 164.70 | 173.00 | 163.00 | 164.70 | 164.70 | -2.26% | 9,233 |
| Mar 2, 2026 | 170.00 | 171.20 | 168.00 | 168.50 | 168.50 | 0.06% | 17,906 |
| Mar 1, 2026 | 170.10 | 173.90 | 168.00 | 168.40 | 168.40 | -3.61% | 16,080 |
| Feb 26, 2026 | 173.50 | 175.00 | 173.50 | 174.70 | 174.70 | 0.87% | 6,141 |
| Feb 25, 2026 | 172.50 | 174.00 | 171.00 | 173.20 | 173.20 | 0.52% | 9,894 |
| Feb 24, 2026 | 174.70 | 175.00 | 170.00 | 172.30 | 172.30 | -1.37% | 5,345 |
| Feb 23, 2026 | 174.70 | 175.00 | 172.00 | 174.70 | 174.70 | 2.16% | 2,456 |
| Feb 22, 2026 | 172.70 | 175.00 | 167.00 | 171.00 | 171.00 | -0.93% | 7,463 |
| Feb 19, 2026 | 172.60 | 177.00 | 171.20 | 172.60 | 172.60 | -2.49% | 9,541 |
| Feb 18, 2026 | 180.00 | 180.00 | 177.00 | 177.00 | 177.00 | -1.34% | 24,239 |
| Feb 17, 2026 | 177.60 | 190.00 | 177.00 | 179.40 | 179.40 | 1.53% | 50,530 |
| Feb 16, 2026 | 172.20 | 177.00 | 170.50 | 176.70 | 176.70 | 4.00% | 39,105 |
| Feb 15, 2026 | 172.40 | 172.50 | 169.00 | 169.90 | 169.90 | 0.24% | 31,545 |
| Feb 10, 2026 | 168.10 | 170.00 | 166.80 | 169.50 | 169.50 | 1.38% | 5,961 |
| Feb 9, 2026 | 168.20 | 169.80 | 165.20 | 167.20 | 167.20 | -0.54% | 11,495 |
| Feb 8, 2026 | 168.00 | 169.80 | 168.00 | 168.10 | 168.10 | -0.24% | 2,166 |
| Feb 5, 2026 | 169.30 | 170.50 | 167.60 | 168.50 | 168.50 | 0.36% | 5,014 |
| Feb 3, 2026 | 167.90 | 170.50 | 166.10 | 167.90 | 167.90 | -1.58% | 5,091 |
| Feb 2, 2026 | 167.10 | 171.30 | 167.10 | 170.60 | 170.60 | 2.09% | 5,888 |
| Feb 1, 2026 | 167.50 | 168.70 | 167.00 | 167.10 | 167.10 | -0.36% | 3,710 |
| Jan 29, 2026 | 173.00 | 175.90 | 163.00 | 167.70 | 167.70 | -0.18% | 5,136 |
| Jan 28, 2026 | 171.70 | 171.70 | 167.00 | 168.00 | 168.00 | -0.59% | 2,729 |
| Jan 26, 2026 | 176.90 | 183.00 | 168.00 | 169.00 | 168.00 | -0.35% | 8,826 |
| Jan 25, 2026 | 169.50 | 170.80 | 168.40 | 169.60 | 168.60 | 0.24% | 4,454 |
| Jan 22, 2026 | 170.10 | 172.00 | 168.00 | 169.20 | 168.20 | -0.29% | 6,790 |
| Jan 21, 2026 | 171.10 | 173.50 | 168.30 | 169.70 | 168.70 | 0.24% | 8,120 |
| Jan 20, 2026 | 174.40 | 174.40 | 167.60 | 169.30 | 168.30 | 1.14% | 5,805 |
| Jan 19, 2026 | 170.50 | 170.50 | 167.20 | 167.40 | 166.41 | - | 5,389 |
| Jan 18, 2026 | 175.00 | 175.00 | 166.00 | 167.40 | 166.41 | 0.24% | 8,098 |
| Jan 15, 2026 | 166.60 | 171.90 | 166.50 | 167.00 | 166.01 | -1.65% | 5,929 |
| Jan 14, 2026 | 171.00 | 171.10 | 169.40 | 169.80 | 168.80 | -1.11% | 6,485 |
| Jan 13, 2026 | 179.90 | 179.90 | 170.60 | 171.70 | 170.68 | 0.47% | 3,716 |
| Jan 12, 2026 | 170.60 | 172.10 | 170.00 | 170.90 | 169.89 | -0.98% | 5,090 |
| Jan 11, 2026 | 173.00 | 174.90 | 170.10 | 172.60 | 171.58 | -0.35% | 5,284 |
| Jan 8, 2026 | 174.20 | 176.40 | 172.20 | 173.20 | 172.18 | -2.04% | 5,405 |
| Jan 7, 2026 | 174.10 | 177.90 | 174.10 | 176.80 | 175.75 | 1.55% | 8,973 |
| Jan 6, 2026 | 171.10 | 175.30 | 171.00 | 174.10 | 173.07 | 1.34% | 20,417 |
| Jan 5, 2026 | 173.10 | 174.00 | 171.50 | 171.80 | 170.78 | -2.33% | 12,340 |
| Jan 4, 2026 | 173.00 | 180.00 | 170.20 | 175.90 | 174.86 | 0.74% | 15,095 |
| Jan 1, 2026 | 181.70 | 186.30 | 170.00 | 174.60 | 173.57 | -6.93% | 48,207 |
| Dec 30, 2025 | 193.90 | 193.90 | 186.70 | 187.60 | 186.49 | -2.60% | 11,747 |
| Dec 29, 2025 | 194.00 | 198.00 | 190.00 | 192.60 | 191.46 | -2.08% | 5,129 |
| Dec 28, 2025 | 189.70 | 205.00 | 188.00 | 196.70 | 195.54 | 4.91% | 32,744 |
| Dec 24, 2025 | 185.50 | 189.00 | 184.00 | 187.50 | 186.39 | 0.43% | 4,640 |
| Dec 23, 2025 | 189.00 | 189.80 | 185.30 | 186.70 | 185.60 | -1.53% | 1,539 |
| Dec 22, 2025 | 188.40 | 190.00 | 185.10 | 189.60 | 188.48 | 3.44% | 3,567 |
| Dec 21, 2025 | 179.90 | 184.90 | 179.90 | 183.30 | 182.22 | 1.33% | 1,299 |
| Dec 18, 2025 | 180.20 | 183.50 | 180.20 | 180.90 | 179.83 | -0.22% | 2,956 |
| Dec 17, 2025 | 192.90 | 192.90 | 180.00 | 181.30 | 180.23 | -3.51% | 3,009 |
| Dec 15, 2025 | 190.50 | 191.80 | 186.10 | 187.90 | 186.79 | -1.52% | 3,453 |