Aramit Limited (DSE:ARAMIT)
Bangladesh · Delayed Price · Currency is BDT 200.10
-6.80 (-3.29%)
At close: Jul 6, 2026
Aramit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 168.00 | 171.70 | 167.10 | 168.60 | 168.60 | -0.06% | 11,386 |
| May 6, 2026 | 168.70 | 172.10 | 167.90 | 168.70 | 168.70 | -0.88% | 16,795 |
| May 5, 2026 | 171.20 | 172.90 | 167.10 | 170.20 | 170.20 | -0.47% | 21,592 |
| May 4, 2026 | 171.00 | 174.50 | 170.20 | 171.00 | 171.00 | -0.12% | 6,846 |
| May 3, 2026 | 170.10 | 175.00 | 170.10 | 171.20 | 171.20 | 0.23% | 7,069 |
| Apr 30, 2026 | 170.80 | 178.90 | 170.30 | 170.80 | 170.80 | -0.70% | 7,427 |
| Apr 29, 2026 | 171.80 | 183.40 | 169.10 | 172.00 | 172.00 | -0.75% | 15,761 |
| Apr 28, 2026 | 175.00 | 178.70 | 172.30 | 173.30 | 173.30 | -0.69% | 11,568 |
| Apr 27, 2026 | 180.90 | 180.90 | 172.10 | 174.50 | 174.50 | -1.80% | 16,317 |
| Apr 26, 2026 | 183.00 | 184.10 | 177.00 | 177.70 | 177.70 | -3.53% | 37,232 |
| Apr 23, 2026 | 188.00 | 188.00 | 181.30 | 184.20 | 184.20 | 0.82% | 25,805 |
| Apr 22, 2026 | 178.00 | 190.30 | 178.00 | 182.70 | 182.70 | 3.10% | 71,832 |
| Apr 21, 2026 | 174.80 | 177.60 | 174.00 | 177.20 | 177.20 | 2.19% | 10,138 |
| Apr 20, 2026 | 176.70 | 177.80 | 171.30 | 173.40 | 173.40 | -1.25% | 8,653 |