Aramit Cement PLC (DSE:ARAMITCEM)
Bangladesh · Delayed Price · Currency is BDT 11.80
-0.20 (-1.67%)
At close: Mar 3, 2026
Aramit Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 11.70 | 11.80 | 11.40 | 11.70 | 11.70 | -0.85% | 24,340 |
| Mar 3, 2026 | 11.80 | 12.40 | 11.30 | 11.80 | 11.80 | -1.67% | 113,539 |
| Mar 2, 2026 | 12.00 | 12.00 | 11.80 | 12.00 | 12.00 | 4.35% | 24,270 |
| Mar 1, 2026 | 10.90 | 12.00 | 10.90 | 11.50 | 11.50 | -4.96% | 13,970 |
| Feb 26, 2026 | 12.80 | 12.80 | 12.00 | 12.10 | 12.10 | 1.68% | 37,508 |
| Feb 25, 2026 | 11.90 | 12.20 | 11.80 | 11.90 | 11.90 | - | 19,114 |
| Feb 24, 2026 | 11.90 | 12.00 | 11.60 | 11.90 | 11.90 | 2.59% | 13,529 |
| Feb 23, 2026 | 11.90 | 11.90 | 10.90 | 11.60 | 11.60 | - | 3,600 |
| Feb 22, 2026 | 11.80 | 11.80 | 11.40 | 11.60 | 11.60 | 2.65% | 4,588 |
| Feb 19, 2026 | 11.60 | 11.90 | 11.20 | 11.30 | 11.30 | -2.59% | 8,902 |
| Feb 18, 2026 | 12.60 | 12.60 | 11.50 | 11.60 | 11.60 | - | 16,325 |
| Feb 17, 2026 | 11.30 | 12.70 | 11.30 | 11.60 | 11.60 | -4.92% | 51,579 |
| Feb 16, 2026 | 12.20 | 12.90 | 11.50 | 12.20 | 12.20 | 0.83% | 14,019 |
| Feb 15, 2026 | 12.40 | 12.40 | 11.80 | 12.10 | 12.10 | 7.08% | 81,505 |
| Feb 10, 2026 | 11.90 | 11.90 | 11.00 | 11.30 | 11.30 | - | 13,384 |
| Feb 9, 2026 | 11.10 | 11.40 | 10.90 | 11.30 | 11.30 | 3.67% | 9,218 |
| Feb 8, 2026 | 10.60 | 11.30 | 10.60 | 10.90 | 10.90 | 0.93% | 9,256 |
| Feb 5, 2026 | 11.80 | 11.80 | 10.60 | 10.80 | 10.80 | -6.09% | 39,097 |
| Feb 3, 2026 | 11.40 | 11.70 | 11.20 | 11.50 | 11.50 | - | 35,362 |
| Feb 2, 2026 | 11.70 | 11.70 | 11.30 | 11.50 | 11.50 | 0.88% | 68,331 |
| Feb 1, 2026 | 11.40 | 11.50 | 10.60 | 11.40 | 11.40 | 7.55% | 102,725 |
| Jan 29, 2026 | 9.70 | 10.60 | 9.50 | 10.60 | 10.60 | 9.28% | 157,931 |
| Jan 28, 2026 | 9.90 | 9.90 | 9.50 | 9.70 | 9.70 | 1.04% | 6,785 |
| Jan 27, 2026 | 9.90 | 9.90 | 9.50 | 9.60 | 9.60 | - | 9,317 |
| Jan 26, 2026 | 9.60 | 9.60 | 8.90 | 9.60 | 9.60 | 9.09% | 137,808 |
| Jan 25, 2026 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | -1.12% | 17,789 |
| 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 |