Aramit Cement PLC (DSE:ARAMITCEM)
Bangladesh · Delayed Price · Currency is BDT 10.50
-0.10 (-0.94%)
At close: Nov 3, 2025
Aramit Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 10.40 | 10.60 | 10.40 | 10.50 | 10.50 | -0.94% | 7,910 |
| Nov 2, 2025 | 10.60 | 10.80 | 10.10 | 10.60 | 10.60 | 0.95% | 1,006 |
| Oct 30, 2025 | 10.50 | 10.70 | 10.40 | 10.50 | 10.50 | -0.94% | 9,425 |
| Oct 29, 2025 | 10.10 | 10.80 | 10.00 | 10.60 | 10.60 | 1.92% | 13,428 |
| Oct 28, 2025 | 11.00 | 11.00 | 10.00 | 10.40 | 10.40 | -0.95% | 11,834 |
| Oct 27, 2025 | 10.90 | 10.90 | 10.30 | 10.50 | 10.50 | -3.67% | 14,173 |
| Oct 26, 2025 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | -1.80% | 12,207 |
| Oct 23, 2025 | 11.20 | 11.20 | 11.00 | 11.10 | 11.10 | 1.83% | 10,029 |
| Oct 22, 2025 | 10.70 | 11.00 | 10.70 | 10.90 | 10.90 | -1.80% | 14,015 |
| Oct 21, 2025 | 10.90 | 11.20 | 10.90 | 11.10 | 11.10 | 0.91% | 1,542 |
| Oct 20, 2025 | 11.30 | 11.30 | 10.90 | 11.00 | 11.00 | 0.92% | 5,008 |
| Oct 19, 2025 | 11.40 | 11.40 | 10.80 | 10.90 | 10.90 | -1.80% | 8,406 |
| Oct 16, 2025 | 11.50 | 11.60 | 11.00 | 11.10 | 11.10 | -3.48% | 2,908 |
| Oct 15, 2025 | 11.10 | 11.70 | 10.70 | 11.50 | 11.50 | 3.60% | 12,221 |
| Oct 14, 2025 | 11.00 | 11.20 | 10.50 | 11.10 | 11.10 | 0.91% | 6,533 |
| Oct 13, 2025 | 11.10 | 11.10 | 10.00 | 11.00 | 11.00 | 1.85% | 16,403 |
| Oct 12, 2025 | 12.40 | 12.40 | 10.40 | 10.80 | 10.80 | -6.09% | 31,512 |
| Oct 9, 2025 | 12.20 | 12.20 | 11.40 | 11.50 | 11.50 | -0.86% | 24,066 |
| Oct 8, 2025 | 11.80 | 11.90 | 11.50 | 11.60 | 11.60 | -1.69% | 10,878 |
| Oct 7, 2025 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | -1.67% | 16,319 |
| Oct 6, 2025 | 12.30 | 12.30 | 11.90 | 12.00 | 12.00 | -4.00% | 16,355 |
| Oct 5, 2025 | 12.70 | 12.80 | 11.90 | 12.50 | 12.50 | 6.84% | 41,078 |
| Sep 30, 2025 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | 0.86% | 17,005 |
| Sep 29, 2025 | 11.50 | 12.70 | 11.50 | 11.60 | 11.60 | - | 76,496 |
| Sep 28, 2025 | 12.30 | 12.30 | 11.50 | 11.60 | 11.60 | -3.33% | 27,521 |
| Sep 25, 2025 | 12.80 | 12.80 | 11.80 | 12.00 | 12.00 | - | 20,646 |
| Sep 24, 2025 | 11.70 | 12.00 | 11.70 | 12.00 | 12.00 | 2.56% | 14,574 |
| Sep 23, 2025 | 11.20 | 12.30 | 11.20 | 11.70 | 11.70 | -4.88% | 5,574 |
| 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 |