Aramit Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	12.50	12.70	12.30	12.40	12.40	-0.80%	12,988
Jul 22, 2026	12.50	12.80	12.30	12.50	12.50	-0.79%	37,668
Jul 21, 2026	12.80	12.80	12.30	12.60	12.60	1.61%	63,839
Jul 20, 2026	12.70	12.80	12.30	12.40	12.40	-1.59%	34,200
Jul 19, 2026	13.00	13.00	12.40	12.60	12.60	-0.79%	27,409
Jul 16, 2026	12.80	13.00	12.40	12.70	12.70	-0.78%	173,762
Jul 15, 2026	12.80	13.00	11.90	12.80	12.80	7.56%	424,602
Jul 14, 2026	11.90	12.00	11.60	11.90	11.90	0.85%	49,872
Jul 13, 2026	12.30	12.30	11.40	11.80	11.80	1.72%	8,674
Jul 12, 2026	11.60	12.00	11.40	11.60	11.60	-1.69%	107,429
Jul 9, 2026	12.10	12.10	11.40	11.80	11.80	-	86,115
Jul 8, 2026	11.70	12.00	11.70	11.80	11.80	0.85%	40,141
Jul 7, 2026	12.10	12.10	11.40	11.70	11.70	-0.85%	58,976
Jul 6, 2026	11.80	12.10	11.70	11.80	11.80	-	49,647
Jul 5, 2026	11.70	12.00	11.40	11.80	11.80	2.61%	17,866
Jul 2, 2026	12.00	12.00	11.50	11.50	11.50	-2.54%	47,724
Jun 30, 2026	12.40	12.40	11.70	11.80	11.80	-1.67%	50,621
Jun 29, 2026	12.00	12.40	11.80	12.00	12.00	-0.83%	67,626
Jun 28, 2026	11.80	12.20	11.80	12.10	12.10	3.42%	86,430
Jun 25, 2026	11.00	11.80	11.00	11.70	11.70	-	25,319
Jun 24, 2026	11.90	11.90	11.50	11.70	11.70	0.86%	13,129
Jun 23, 2026	11.90	11.90	10.90	11.60	11.60	3.57%	18,534
Jun 22, 2026	11.20	12.30	11.00	11.20	11.20	-4.27%	139,293
Jun 21, 2026	12.70	12.70	11.60	11.70	11.70	-6.40%	60,354
Jun 18, 2026	12.50	13.00	12.50	12.50	12.50	-0.79%	31,039
Jun 17, 2026	12.60	13.00	12.50	12.60	12.60	0.80%	99,862
Jun 16, 2026	12.50	13.00	12.50	12.50	12.50	-3.10%	64,734
Jun 15, 2026	12.40	13.00	12.40	12.90	12.90	4.03%	65,729
Jun 14, 2026	13.00	13.00	12.40	12.40	12.40	-4.62%	67,534
Jun 11, 2026	13.30	13.30	12.90	13.00	13.00	-	35,670
Jun 10, 2026	13.20	13.30	12.90	13.00	13.00	0.78%	40,967
Jun 9, 2026	13.00	13.00	12.70	12.90	12.90	1.57%	22,220
Jun 8, 2026	12.70	13.20	12.60	12.70	12.70	-0.78%	71,262
Jun 7, 2026	13.90	13.90	12.60	12.80	12.80	-5.88%	90,937
Jun 4, 2026	14.20	14.20	13.20	13.60	13.60	-	98,684
Jun 3, 2026	14.90	15.00	13.50	13.60	13.60	-2.16%	101,053
Jun 2, 2026	12.90	14.10	12.90	13.90	13.90	7.75%	392,580
Jun 1, 2026	12.00	13.20	11.90	12.90	12.90	7.50%	162,182
May 24, 2026	12.00	12.90	11.90	12.00	12.00	0.84%	111,591
May 23, 2026	11.10	11.90	11.10	11.90	11.90	9.17%	177,025
May 21, 2026	11.00	11.00	10.80	10.90	10.90	-0.91%	21,717
May 20, 2026	11.00	11.00	10.70	11.00	11.00	0.92%	38,415
May 19, 2026	11.10	11.10	10.80	10.90	10.90	-1.80%	12,712
May 18, 2026	11.10	11.20	11.00	11.10	11.10	0.91%	24,600
May 17, 2026	11.00	11.10	10.90	11.00	11.00	0.92%	27,301
May 14, 2026	11.00	11.30	10.30	10.90	10.90	2.83%	28,453
May 13, 2026	10.60	10.70	10.60	10.60	10.60	-2.75%	7,962
May 12, 2026	10.60	11.00	10.60	10.90	10.90	-	30,734
May 11, 2026	10.60	11.00	10.50	10.90	10.90	1.87%	23,307
May 10, 2026	10.60	11.00	10.50	10.70	10.70	-	15,138