Aramit Limited (DSE:ARAMIT)
Bangladesh · Delayed Price · Currency is BDT 209.80
+2.20 (1.06%)
At close: Jul 23, 2026
Aramit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 209.50 | 212.00 | 205.50 | 209.80 | 209.80 | 1.06% | 29,965 |
| Jul 22, 2026 | 205.10 | 209.40 | 203.30 | 207.60 | 207.60 | 0.39% | 31,478 |
| Jul 21, 2026 | 198.10 | 209.40 | 198.10 | 206.80 | 206.80 | 1.82% | 12,351 |
| Jul 20, 2026 | 207.00 | 207.00 | 201.00 | 203.10 | 203.10 | 0.10% | 12,365 |
| Jul 19, 2026 | 207.50 | 209.60 | 201.20 | 202.90 | 202.90 | -2.22% | 15,921 |
| Jul 16, 2026 | 210.30 | 214.40 | 205.10 | 207.50 | 207.50 | 0.58% | 8,879 |
| Jul 15, 2026 | 212.60 | 216.00 | 203.50 | 206.30 | 206.30 | -1.72% | 58,997 |
| Jul 14, 2026 | 209.90 | 219.00 | 208.10 | 209.90 | 209.90 | -1.96% | 32,581 |
| Jul 13, 2026 | 214.10 | 219.80 | 203.30 | 214.10 | 214.10 | 5.21% | 48,790 |
| Jul 12, 2026 | 207.00 | 207.70 | 202.10 | 203.50 | 203.50 | -1.50% | 10,695 |
| Jul 9, 2026 | 205.80 | 208.90 | 198.30 | 206.60 | 206.60 | 0.39% | 28,106 |
| Jul 8, 2026 | 205.80 | 208.00 | 196.10 | 205.80 | 205.80 | 2.18% | 25,918 |
| Jul 7, 2026 | 204.30 | 209.00 | 197.10 | 201.40 | 201.40 | 0.65% | 20,555 |
| Jul 6, 2026 | 210.00 | 210.00 | 196.60 | 200.10 | 200.10 | -3.29% | 35,185 |
| Jul 5, 2026 | 208.50 | 209.90 | 200.00 | 206.90 | 206.90 | -0.24% | 42,218 |
| Jul 2, 2026 | 212.90 | 215.00 | 204.20 | 207.40 | 207.40 | -1.66% | 32,092 |
| Jun 30, 2026 | 210.20 | 212.80 | 204.00 | 210.90 | 210.90 | 0.19% | 30,221 |
| Jun 29, 2026 | 214.00 | 214.00 | 206.00 | 210.50 | 210.50 | -1.45% | 49,574 |
| Jun 28, 2026 | 214.00 | 216.00 | 205.00 | 213.60 | 213.60 | 2.74% | 72,272 |
| Jun 25, 2026 | 192.70 | 209.40 | 192.70 | 207.90 | 207.90 | 8.45% | 84,305 |
| Jun 24, 2026 | 184.10 | 194.60 | 176.00 | 191.70 | 191.70 | 6.32% | 38,666 |
| Jun 23, 2026 | 180.00 | 181.10 | 174.00 | 180.30 | 180.30 | 0.17% | 9,995 |
| Jun 22, 2026 | 185.10 | 185.50 | 179.30 | 180.00 | 180.00 | -3.79% | 18,837 |
| Jun 21, 2026 | 187.60 | 189.40 | 185.40 | 187.10 | 187.10 | -1.27% | 10,986 |
| Jun 18, 2026 | 186.70 | 190.00 | 186.70 | 189.50 | 189.50 | 0.26% | 12,841 |
| Jun 17, 2026 | 189.00 | 191.90 | 186.10 | 189.00 | 189.00 | 0.05% | 20,687 |
| Jun 16, 2026 | 188.90 | 191.00 | 184.20 | 188.90 | 188.90 | - | 24,297 |
| Jun 15, 2026 | 188.90 | 195.00 | 187.00 | 188.90 | 188.90 | 0.59% | 36,562 |
| Jun 14, 2026 | 181.00 | 189.90 | 180.20 | 187.80 | 187.80 | 3.24% | 55,236 |
| Jun 11, 2026 | 181.80 | 185.00 | 180.50 | 181.90 | 181.90 | -0.16% | 23,917 |
| Jun 10, 2026 | 181.00 | 184.00 | 178.20 | 182.20 | 182.20 | 1.79% | 32,293 |
| Jun 9, 2026 | 179.50 | 182.80 | 176.00 | 179.00 | 179.00 | -0.67% | 20,044 |
| Jun 8, 2026 | 180.20 | 182.00 | 176.50 | 180.20 | 180.20 | 0.45% | 20,141 |
| Jun 7, 2026 | 183.00 | 189.00 | 177.70 | 179.40 | 179.40 | -2.39% | 31,742 |
| Jun 4, 2026 | 177.00 | 185.00 | 173.40 | 183.80 | 183.80 | 3.96% | 53,088 |
| Jun 3, 2026 | 181.00 | 184.00 | 175.00 | 176.80 | 176.80 | -1.94% | 28,666 |
| Jun 2, 2026 | 169.40 | 182.80 | 169.00 | 180.30 | 180.30 | 6.00% | 43,715 |
| Jun 1, 2026 | 172.50 | 172.50 | 168.20 | 170.10 | 170.10 | -0.29% | 6,448 |
| May 24, 2026 | 170.00 | 170.70 | 168.90 | 170.60 | 170.60 | 0.41% | 3,440 |
| May 23, 2026 | 168.50 | 172.90 | 168.50 | 169.90 | 169.90 | 0.65% | 4,889 |
| May 21, 2026 | 170.90 | 170.90 | 168.00 | 168.80 | 168.80 | 0.36% | 4,266 |
| May 20, 2026 | 168.60 | 171.00 | 168.00 | 168.20 | 168.20 | -0.06% | 5,522 |
| May 19, 2026 | 168.40 | 168.90 | 168.10 | 168.30 | 168.30 | -0.06% | 3,053 |
| May 18, 2026 | 168.40 | 169.90 | 168.00 | 168.40 | 168.40 | - | 6,347 |
| May 17, 2026 | 172.00 | 173.80 | 168.10 | 168.40 | 168.40 | -0.47% | 6,199 |
| May 14, 2026 | 169.20 | 171.40 | 168.10 | 169.20 | 169.20 | -0.24% | 6,855 |
| May 13, 2026 | 169.60 | 174.90 | 168.50 | 169.60 | 169.60 | -1.68% | 5,193 |
| May 12, 2026 | 171.50 | 177.00 | 171.50 | 172.50 | 172.50 | 0.70% | 13,062 |
| May 11, 2026 | 169.50 | 172.80 | 168.60 | 171.30 | 171.30 | 1.24% | 11,879 |
| May 10, 2026 | 171.60 | 171.60 | 167.80 | 169.20 | 169.20 | 0.36% | 10,069 |