Aramit Limited (DSE:ARAMIT)
Bangladesh · Delayed Price · Currency is BDT 170.60
+0.70 (0.41%)
At close: May 24, 2026
Aramit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 19, 2026 | 173.70 | 177.00 | 173.70 | 175.60 | 175.60 | 1.15% | 13,103 |
| Apr 16, 2026 | 174.10 | 177.80 | 173.40 | 173.60 | 173.60 | -0.86% | 7,267 |
| Apr 15, 2026 | 176.60 | 178.00 | 174.00 | 175.10 | 175.10 | -0.79% | 15,526 |
| Apr 13, 2026 | 176.50 | 183.00 | 176.10 | 176.50 | 176.50 | -3.29% | 25,543 |
| Apr 12, 2026 | 182.00 | 185.10 | 180.00 | 182.50 | 182.50 | 1.39% | 21,056 |
| Apr 9, 2026 | 180.00 | 184.00 | 171.10 | 180.00 | 180.00 | 3.81% | 73,731 |
| Apr 8, 2026 | 168.10 | 174.50 | 167.00 | 173.40 | 173.40 | 4.84% | 12,519 |
| Apr 7, 2026 | 165.00 | 170.00 | 165.00 | 165.40 | 165.40 | -0.06% | 4,006 |
| Apr 6, 2026 | 164.00 | 172.80 | 164.00 | 165.50 | 165.50 | -0.30% | 397 |
| Apr 5, 2026 | 169.10 | 173.10 | 165.00 | 166.00 | 166.00 | -2.70% | 6,056 |
| Apr 2, 2026 | 170.60 | 177.00 | 170.00 | 170.60 | 170.60 | 0.12% | 2,201 |
| Apr 1, 2026 | 168.60 | 172.70 | 168.60 | 170.40 | 170.40 | 0.59% | 6,450 |
| Mar 31, 2026 | 170.10 | 175.40 | 168.50 | 169.40 | 169.40 | -1.91% | 12,918 |
| Mar 30, 2026 | 177.80 | 177.80 | 172.00 | 172.70 | 172.70 | -1.26% | 12,847 |
| Mar 29, 2026 | 171.60 | 177.00 | 169.00 | 174.90 | 174.90 | 0.87% | 18,209 |
| Mar 25, 2026 | 170.00 | 174.60 | 170.00 | 173.40 | 173.40 | -0.06% | 3,140 |
| Mar 24, 2026 | 171.00 | 174.90 | 170.00 | 173.50 | 173.50 | 0.41% | 7,384 |
| Mar 16, 2026 | 172.80 | 174.10 | 167.40 | 172.80 | 172.80 | 0.29% | 7,017 |
| Mar 15, 2026 | 173.00 | 176.00 | 167.20 | 172.30 | 172.30 | -0.81% | 12,044 |
| Mar 12, 2026 | 173.70 | 175.00 | 163.00 | 173.70 | 173.70 | 4.39% | 20,389 |
| Mar 11, 2026 | 161.70 | 167.00 | 161.70 | 166.40 | 166.40 | 1.84% | 6,861 |
| Mar 10, 2026 | 163.40 | 165.80 | 161.00 | 163.40 | 163.40 | 0.80% | 3,897 |
| Mar 9, 2026 | 158.00 | 164.80 | 156.00 | 162.10 | 162.10 | 0.87% | 4,545 |
| Mar 8, 2026 | 158.00 | 170.90 | 158.00 | 160.70 | 160.70 | -1.17% | 5,589 |