Aramit Limited (DSE:ARAMIT)
Bangladesh · Delayed Price · Currency is BDT 215.50
-4.60 (-2.09%)
At close: Sep 22, 2025
Aramit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 212.80 | 224.20 | 212.80 | 222.60 | 222.60 | 3.87% | 50,121 |
| Aug 20, 2025 | 220.00 | 220.00 | 212.50 | 214.30 | 214.30 | -2.15% | 52,428 |
| Aug 19, 2025 | 224.70 | 225.00 | 218.00 | 219.00 | 219.00 | -1.40% | 26,470 |
| Aug 18, 2025 | 222.00 | 229.30 | 218.70 | 222.10 | 222.10 | 2.21% | 63,517 |
| Aug 17, 2025 | 224.00 | 226.30 | 213.00 | 217.30 | 217.30 | -2.99% | 40,907 |
| Aug 14, 2025 | 225.30 | 233.80 | 222.10 | 224.00 | 224.00 | -0.36% | 31,335 |
| Aug 13, 2025 | 221.60 | 234.20 | 221.60 | 224.80 | 224.80 | 1.44% | 83,162 |
| Aug 12, 2025 | 225.70 | 225.70 | 217.60 | 221.60 | 221.60 | -2.42% | 47,789 |
| 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 |