Aramit Limited (DSE:ARAMIT)
Bangladesh · Delayed Price · Currency is BDT 175.20
-5.70 (-3.15%)
At close: Oct 14, 2026
Aramit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 185.00 | 185.80 | 175.00 | 175.20 | 175.20 | -3.15% | 10,741 |
| Oct 13, 2026 | 180.10 | 184.60 | 179.90 | 180.90 | 180.90 | -2.27% | 8,759 |
| Oct 12, 2026 | 177.00 | 188.40 | 174.20 | 185.10 | 185.10 | 3.23% | 35,857 |
| Oct 11, 2026 | 176.80 | 180.90 | 170.10 | 179.30 | 179.30 | 3.46% | 18,140 |
| Oct 8, 2026 | 173.30 | 177.80 | 172.20 | 173.30 | 173.30 | -1.53% | 5,617 |
| Oct 7, 2026 | 175.00 | 177.20 | 171.40 | 176.00 | 176.00 | 2.15% | 4,868 |
| Oct 6, 2026 | 177.00 | 183.80 | 172.00 | 172.30 | 172.30 | 0.58% | 6,161 |
| Oct 5, 2026 | 171.30 | 176.00 | 170.60 | 171.30 | 171.30 | 0.06% | 7,424 |
| Oct 4, 2026 | 178.00 | 178.00 | 170.30 | 171.20 | 171.20 | -0.35% | 7,175 |
| Oct 1, 2026 | 171.80 | 180.00 | 170.60 | 171.80 | 171.80 | -0.98% | 13,131 |
| Sep 30, 2026 | 174.30 | 175.60 | 173.00 | 173.50 | 173.50 | -0.29% | 8,312 |
| Sep 29, 2026 | 179.90 | 179.90 | 173.50 | 174.00 | 174.00 | -0.17% | 5,638 |
| Sep 28, 2026 | 173.80 | 178.00 | 173.80 | 174.30 | 174.30 | 0.29% | 4,973 |
| Sep 27, 2026 | 184.00 | 184.00 | 173.40 | 173.80 | 173.80 | -2.96% | 8,774 |
| Sep 24, 2026 | 179.10 | 186.90 | 178.00 | 179.10 | 179.10 | 0.39% | 17,139 |
| Sep 23, 2026 | 178.40 | 188.00 | 177.50 | 178.40 | 178.40 | -0.89% | 10,738 |
| Sep 22, 2026 | 175.00 | 188.00 | 170.10 | 180.00 | 180.00 | -0.11% | 5,381 |
| Sep 21, 2026 | 180.20 | 186.30 | 177.50 | 180.20 | 180.20 | -3.27% | 12,171 |
| Sep 20, 2026 | 185.00 | 190.00 | 177.20 | 186.30 | 186.30 | -0.64% | 6,149 |
| Sep 17, 2026 | 184.30 | 188.00 | 177.30 | 187.50 | 187.50 | 1.74% | 11,135 |
| Sep 16, 2026 | 177.00 | 184.50 | 176.90 | 184.30 | 184.30 | 4.24% | 12,171 |
| Sep 15, 2026 | 173.90 | 178.00 | 170.70 | 176.80 | 176.80 | 5.18% | 3,708 |
| Sep 14, 2026 | 177.90 | 177.90 | 164.30 | 168.10 | 168.10 | -1.12% | 5,629 |
| Sep 13, 2026 | 187.70 | 187.70 | 169.00 | 170.00 | 170.00 | -7.91% | 17,669 |
| Sep 10, 2026 | 191.60 | 191.60 | 184.00 | 184.60 | 184.60 | -1.39% | 3,536 |
| Sep 9, 2026 | 189.80 | 194.00 | 186.00 | 187.20 | 187.20 | -1.37% | 12,166 |
| Sep 8, 2026 | 189.80 | 200.90 | 189.00 | 189.80 | 189.80 | -2.92% | 9,441 |
| Sep 7, 2026 | 200.20 | 203.00 | 185.20 | 195.50 | 195.50 | -2.35% | 12,387 |
| Sep 6, 2026 | 204.70 | 208.30 | 200.00 | 200.20 | 200.20 | -2.25% | 11,065 |
| Sep 3, 2026 | 205.40 | 214.00 | 204.10 | 204.80 | 204.80 | 0.10% | 7,417 |
| Sep 2, 2026 | 209.70 | 209.70 | 203.00 | 204.60 | 204.60 | 0.10% | 5,827 |
| Sep 1, 2026 | 208.30 | 210.00 | 204.30 | 204.40 | 204.40 | 1.09% | 10,394 |
| Aug 31, 2026 | 202.20 | 207.80 | 201.90 | 202.20 | 202.20 | -0.30% | 11,012 |
| Aug 30, 2026 | 212.00 | 212.00 | 202.00 | 202.80 | 202.80 | -1.46% | 17,886 |
| Aug 27, 2026 | 205.80 | 216.90 | 205.00 | 205.80 | 205.80 | -1.29% | 8,782 |
| Aug 25, 2026 | 208.50 | 219.50 | 205.00 | 208.50 | 208.50 | -3.38% | 24,684 |
| Aug 24, 2026 | 215.80 | 222.90 | 210.00 | 215.80 | 215.80 | -0.28% | 25,537 |
| Aug 23, 2026 | 227.00 | 227.00 | 213.60 | 216.40 | 216.40 | -4.67% | 37,626 |
| Aug 20, 2026 | 227.00 | 233.50 | 224.00 | 227.00 | 227.00 | -1.94% | 57,737 |
| Aug 19, 2026 | 231.50 | 234.80 | 217.00 | 231.50 | 231.50 | 4.23% | 83,161 |
| Aug 18, 2026 | 216.60 | 230.00 | 209.00 | 222.10 | 222.10 | 4.27% | 99,900 |
| Aug 17, 2026 | 221.00 | 235.00 | 210.00 | 213.00 | 213.00 | -3.58% | 32,292 |
| Aug 16, 2026 | 206.60 | 221.30 | 204.00 | 220.90 | 220.90 | 8.55% | 111,400 |
| Aug 13, 2026 | 203.50 | 206.70 | 202.30 | 203.50 | 203.50 | -0.88% | 11,792 |
| Aug 12, 2026 | 205.30 | 207.40 | 202.10 | 205.30 | 205.30 | 0.98% | 13,124 |
| Aug 11, 2026 | 202.30 | 208.90 | 202.30 | 203.30 | 203.30 | -0.88% | 13,679 |
| Aug 10, 2026 | 208.90 | 208.90 | 204.40 | 205.10 | 205.10 | -1.06% | 8,518 |
| Aug 9, 2026 | 208.00 | 208.00 | 204.00 | 207.30 | 207.30 | 1.47% | 8,157 |
| Aug 6, 2026 | 208.90 | 208.90 | 203.00 | 204.30 | 204.30 | -0.44% | 1,644 |
| Aug 4, 2026 | 202.20 | 208.00 | 200.10 | 205.20 | 205.20 | 0.69% | 5,209 |