Aramit Cement PLC (DSE:ARAMITCEM)
Bangladesh · Delayed Price · Currency is BDT 12.70
-0.30 (-2.31%)
At close: Sep 21, 2025
Aramit Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 12.30 | 12.90 | 12.20 | 12.30 | 12.30 | -3.15% | 29,605 |
| Sep 21, 2025 | 12.80 | 13.00 | 12.50 | 12.70 | 12.70 | -2.31% | 28,116 |
| Sep 18, 2025 | 13.10 | 13.20 | 12.80 | 13.00 | 13.00 | -0.76% | 12,921 |
| Sep 17, 2025 | 13.00 | 13.30 | 12.90 | 13.10 | 13.10 | - | 22,882 |
| Sep 16, 2025 | 13.30 | 13.30 | 12.90 | 13.10 | 13.10 | - | 37,376 |
| Sep 15, 2025 | 13.10 | 13.40 | 12.70 | 13.10 | 13.10 | 2.34% | 30,909 |
| Sep 14, 2025 | 13.30 | 13.50 | 12.70 | 12.80 | 12.80 | -0.78% | 38,532 |
| Sep 11, 2025 | 12.50 | 13.60 | 12.40 | 12.90 | 12.90 | 4.03% | 97,527 |
| Sep 10, 2025 | 12.40 | 13.10 | 12.20 | 12.40 | 12.40 | -2.36% | 36,710 |
| Sep 9, 2025 | 13.90 | 13.90 | 12.70 | 12.70 | 12.70 | -6.62% | 82,814 |
| Sep 8, 2025 | 13.50 | 13.80 | 13.30 | 13.60 | 13.60 | 0.74% | 104,749 |
| Sep 7, 2025 | 13.40 | 13.60 | 13.00 | 13.50 | 13.50 | 0.75% | 125,562 |
| Sep 4, 2025 | 13.70 | 13.70 | 13.00 | 13.40 | 13.40 | 1.52% | 104,136 |
| Sep 3, 2025 | 12.50 | 13.50 | 12.10 | 13.20 | 13.20 | 4.76% | 270,663 |
| Sep 2, 2025 | 12.60 | 12.70 | 12.00 | 12.60 | 12.60 | 3.28% | 94,231 |
| Sep 1, 2025 | 12.30 | 12.30 | 11.70 | 12.20 | 12.20 | 1.67% | 89,184 |
| Aug 31, 2025 | 11.80 | 12.10 | 11.80 | 12.00 | 12.00 | 1.69% | 70,560 |
| Aug 28, 2025 | 11.70 | 12.10 | 11.70 | 11.80 | 11.80 | 2.61% | 80,274 |
| Aug 27, 2025 | 11.90 | 11.90 | 11.50 | 11.50 | 11.50 | -2.54% | 77,526 |
| Aug 26, 2025 | 11.80 | 12.00 | 11.70 | 11.80 | 11.80 | - | 46,060 |
| Aug 25, 2025 | 11.10 | 12.40 | 11.10 | 11.80 | 11.80 | -0.84% | 52,272 |
| Aug 24, 2025 | 12.50 | 12.90 | 11.80 | 11.90 | 11.90 | -7.75% | 209,440 |
| Aug 21, 2025 | 12.80 | 13.30 | 12.80 | 12.90 | 12.90 | -0.77% | 44,200 |
| Aug 20, 2025 | 13.20 | 13.60 | 12.90 | 13.00 | 13.00 | -2.26% | 83,923 |
| Aug 19, 2025 | 13.20 | 13.70 | 13.20 | 13.30 | 13.30 | 1.53% | 112,517 |
| Aug 18, 2025 | 12.90 | 13.20 | 12.60 | 13.10 | 13.10 | 4.80% | 95,643 |
| Aug 17, 2025 | 12.60 | 12.90 | 12.50 | 12.50 | 12.50 | -1.57% | 64,943 |
| Aug 14, 2025 | 12.80 | 12.90 | 12.60 | 12.70 | 12.70 | -1.55% | 46,930 |
| Aug 13, 2025 | 12.60 | 13.00 | 12.60 | 12.90 | 12.90 | 0.78% | 8,406 |
| Aug 12, 2025 | 12.90 | 13.20 | 12.70 | 12.80 | 12.80 | -0.78% | 15,047 |
| Aug 11, 2025 | 13.00 | 13.50 | 12.80 | 12.90 | 12.90 | 0.78% | 61,606 |
| Aug 10, 2025 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | - | 21,154 |
| Aug 7, 2025 | 12.60 | 13.30 | 12.60 | 12.80 | 12.80 | -1.54% | 10,042 |
| Aug 6, 2025 | 13.00 | 13.00 | 12.90 | 13.00 | 13.00 | 3.17% | 44,110 |
| Aug 4, 2025 | 13.00 | 13.20 | 12.40 | 12.60 | 12.60 | -3.08% | 50,995 |
| Aug 3, 2025 | 13.00 | 13.70 | 13.00 | 13.00 | 13.00 | -0.76% | 40,410 |
| Jul 31, 2025 | 13.50 | 13.50 | 13.00 | 13.10 | 13.10 | 0.77% | 14,031 |
| Jul 30, 2025 | 13.20 | 13.20 | 12.90 | 13.00 | 13.00 | -1.52% | 57,280 |
| Jul 29, 2025 | 13.00 | 13.70 | 12.90 | 13.20 | 13.20 | -3.65% | 51,300 |
| Jul 28, 2025 | 13.90 | 13.90 | 13.50 | 13.70 | 13.70 | - | 19,548 |
| Jul 27, 2025 | 13.60 | 14.00 | 13.60 | 13.70 | 13.70 | 3.79% | 81,635 |
| Jul 24, 2025 | 12.80 | 14.00 | 12.80 | 13.20 | 13.20 | -1.49% | 259,617 |
| Jul 23, 2025 | 12.50 | 13.60 | 12.50 | 13.40 | 13.40 | -2.90% | 129,848 |
| Jul 22, 2025 | 14.00 | 14.30 | 13.70 | 13.80 | 13.80 | -2.13% | 126,248 |
| Jul 21, 2025 | 14.30 | 14.70 | 14.00 | 14.10 | 14.10 | -1.40% | 19,591 |
| Jul 20, 2025 | 14.30 | 14.70 | 14.20 | 14.30 | 14.30 | -0.69% | 69,917 |
| Jul 17, 2025 | 13.70 | 14.50 | 13.10 | 14.40 | 14.40 | 7.46% | 262,108 |
| Jul 16, 2025 | 13.50 | 13.60 | 13.10 | 13.40 | 13.40 | 2.29% | 70,143 |
| Jul 15, 2025 | 13.70 | 13.70 | 12.90 | 13.10 | 13.10 | - | 18,737 |
| Jul 14, 2025 | 13.60 | 14.00 | 13.10 | 13.10 | 13.10 | -4.38% | 57,909 |