Aramit Cement PLC (DSE:ARAMITCEM)
Bangladesh · Delayed Price · Currency is BDT 8.90
+0.20 (2.30%)
At close: Jan 22, 2026
Aramit Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 8.80 | 8.90 | 8.80 | 8.90 | 8.90 | 2.30% | 17,540 |
| Jan 21, 2026 | 8.90 | 8.90 | 8.60 | 8.70 | 8.70 | -1.14% | 29,896 |
| Jan 20, 2026 | 8.90 | 9.00 | 8.70 | 8.80 | 8.80 | 1.15% | 8,897 |
| Jan 19, 2026 | 8.70 | 8.90 | 8.70 | 8.70 | 8.70 | - | 41,024 |
| Jan 18, 2026 | 8.70 | 9.00 | 8.70 | 8.70 | 8.70 | - | 10,163 |
| Jan 15, 2026 | 9.00 | 9.00 | 8.60 | 8.70 | 8.70 | -2.25% | 9,507 |
| Jan 14, 2026 | 9.00 | 9.00 | 8.70 | 8.90 | 8.90 | -1.11% | 35,810 |
| Jan 13, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | 1,260 |
| Jan 12, 2026 | 8.90 | 9.10 | 8.80 | 8.90 | 8.90 | 1.14% | 18,497 |
| Jan 11, 2026 | 8.90 | 8.90 | 8.70 | 8.80 | 8.80 | -2.22% | 33,737 |
| Jan 8, 2026 | 9.00 | 9.20 | 8.80 | 9.00 | 9.00 | -3.23% | 38,333 |
| Jan 7, 2026 | 9.00 | 9.30 | 9.00 | 9.30 | 9.30 | 3.33% | 32,388 |
| Jan 6, 2026 | 9.10 | 9.20 | 8.70 | 9.00 | 9.00 | -2.17% | 80,369 |
| Jan 5, 2026 | 9.20 | 9.30 | 9.10 | 9.20 | 9.20 | 1.10% | 29,307 |
| Jan 4, 2026 | 9.50 | 9.50 | 8.90 | 9.10 | 9.10 | 1.11% | 6,777 |
| Jan 1, 2026 | 8.80 | 9.20 | 8.80 | 9.00 | 9.00 | - | 11,128 |
| Dec 30, 2025 | 9.30 | 9.40 | 8.80 | 9.00 | 9.00 | 1.12% | 14,694 |
| Dec 29, 2025 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | -1.11% | 2,200 |
| Dec 28, 2025 | 9.30 | 9.30 | 8.80 | 9.00 | 9.00 | 2.27% | 5,671 |
| Dec 24, 2025 | 8.80 | 9.20 | 8.70 | 8.80 | 8.80 | 1.15% | 54,442 |
| Dec 23, 2025 | 9.50 | 9.50 | 8.70 | 8.70 | 8.70 | -5.43% | 15,305 |
| Dec 22, 2025 | 9.30 | 9.30 | 9.20 | 9.20 | 9.20 | 3.37% | 4,037 |
| Dec 21, 2025 | 9.00 | 9.00 | 8.60 | 8.90 | 8.90 | -1.11% | 5,409 |
| Dec 18, 2025 | 9.10 | 9.10 | 8.90 | 9.00 | 9.00 | -1.10% | 3,643 |
| Dec 17, 2025 | 9.00 | 9.20 | 9.00 | 9.10 | 9.10 | 1.11% | 3,298 |
| Dec 15, 2025 | 8.60 | 9.40 | 8.60 | 9.00 | 9.00 | -1.10% | 5,520 |
| Dec 14, 2025 | 9.20 | 9.20 | 9.00 | 9.10 | 9.10 | -4.21% | 9,231 |
| Dec 11, 2025 | 9.30 | 9.70 | 9.30 | 9.50 | 9.50 | 1.06% | 2,734 |
| Dec 10, 2025 | 9.20 | 9.90 | 9.20 | 9.40 | 9.40 | 2.17% | 35,692 |
| Dec 9, 2025 | 9.30 | 9.50 | 9.10 | 9.20 | 9.20 | 3.37% | 19,355 |
| Dec 8, 2025 | 9.00 | 9.30 | 8.60 | 8.90 | 8.90 | 1.14% | 23,822 |
| Dec 7, 2025 | 9.00 | 9.00 | 8.70 | 8.80 | 8.80 | -1.12% | 22,925 |
| Dec 4, 2025 | 8.90 | 9.10 | 8.70 | 8.90 | 8.90 | -1.11% | 3,914 |
| Dec 3, 2025 | 9.00 | 9.40 | 8.80 | 9.00 | 9.00 | -2.17% | 10,841 |
| Dec 2, 2025 | 9.20 | 9.30 | 8.90 | 9.20 | 9.20 | 3.37% | 33,248 |
| Dec 1, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.14% | 3,500 |
| Nov 30, 2025 | 9.80 | 9.80 | 8.80 | 8.80 | 8.80 | -7.37% | 27,653 |
| Nov 27, 2025 | 9.50 | 9.80 | 9.40 | 9.50 | 9.50 | -2.06% | 2,762 |
| Nov 26, 2025 | 9.70 | 10.00 | 9.50 | 9.70 | 9.70 | 2.11% | 106 |
| Nov 25, 2025 | 9.50 | 10.10 | 8.90 | 9.50 | 9.50 | -3.06% | 52,042 |
| Nov 24, 2025 | 9.90 | 10.10 | 8.40 | 9.80 | 9.80 | 6.52% | 59,040 |
| Nov 23, 2025 | 9.20 | 9.80 | 8.90 | 9.20 | 9.20 | -4.17% | 28,207 |
| Nov 20, 2025 | 9.60 | 9.90 | 9.30 | 9.60 | 9.60 | 1.05% | 21,713 |
| Nov 19, 2025 | 9.80 | 9.80 | 9.30 | 9.50 | 9.50 | 2.15% | 20,562 |
| Nov 18, 2025 | 9.80 | 9.90 | 9.20 | 9.30 | 9.30 | 3.33% | 17,116 |
| Nov 17, 2025 | 8.50 | 9.10 | 7.60 | 9.00 | 9.00 | 8.43% | 36,095 |
| Nov 16, 2025 | 8.40 | 8.50 | 7.70 | 8.30 | 8.30 | 6.41% | 13,238 |
| Nov 13, 2025 | 9.00 | 9.00 | 7.80 | 7.80 | 7.80 | -9.30% | 48,242 |
| Nov 12, 2025 | 8.20 | 9.00 | 8.20 | 8.60 | 8.60 | -2.27% | 7,771 |
| Nov 11, 2025 | 8.70 | 9.00 | 7.90 | 8.80 | 8.80 | 7.32% | 6,426 |