Aramit Cement PLC (DSE:ARAMITCEM)
Bangladesh · Delayed Price · Currency is BDT 12.10
+0.20 (1.68%)
At close: Sep 3, 2026
Aramit Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 12.10 | 12.50 | 11.60 | 12.10 | 12.10 | 1.68% | 35,691 |
| Sep 2, 2026 | 12.30 | 12.30 | 11.70 | 11.90 | 11.90 | -2.46% | 9,561 |
| Sep 1, 2026 | 12.50 | 12.50 | 12.00 | 12.20 | 12.20 | 0.83% | 9,402 |
| Aug 31, 2026 | 12.00 | 12.50 | 11.10 | 12.10 | 12.10 | 0.83% | 1,212 |
| Aug 30, 2026 | 12.40 | 12.40 | 11.20 | 12.00 | 12.00 | -0.83% | 4,534 |
| Aug 27, 2026 | 12.80 | 12.80 | 11.90 | 12.10 | 12.10 | 0.83% | 13,006 |
| Aug 25, 2026 | 12.40 | 12.40 | 11.10 | 12.00 | 12.00 | 3.45% | 33,076 |
| Aug 24, 2026 | 11.60 | 12.70 | 11.50 | 11.60 | 11.60 | -3.33% | 94,365 |
| Aug 23, 2026 | 12.20 | 13.00 | 12.00 | 12.00 | 12.00 | -5.51% | 25,973 |
| Aug 20, 2026 | 13.10 | 13.10 | 12.30 | 12.70 | 12.70 | 1.60% | 14,016 |
| Aug 19, 2026 | 12.40 | 12.90 | 12.10 | 12.50 | 12.50 | -1.57% | 10,158 |
| Aug 18, 2026 | 13.30 | 13.30 | 12.30 | 12.70 | 12.70 | -1.55% | 17,895 |
| Aug 17, 2026 | 12.90 | 13.50 | 12.60 | 12.90 | 12.90 | -2.27% | 40,098 |
| Aug 16, 2026 | 12.60 | 13.40 | 12.60 | 13.20 | 13.20 | 3.94% | 76,095 |
| Aug 13, 2026 | 11.80 | 13.30 | 11.80 | 12.70 | 12.70 | -2.31% | 41,609 |
| Aug 12, 2026 | 13.00 | 14.20 | 12.90 | 13.00 | 13.00 | -2.26% | 62,548 |
| Aug 11, 2026 | 13.30 | 13.50 | 13.10 | 13.30 | 13.30 | -0.75% | 70,670 |
| Aug 10, 2026 | 12.80 | 13.70 | 12.70 | 13.40 | 13.40 | 7.20% | 235,458 |
| Aug 9, 2026 | 12.80 | 12.80 | 12.40 | 12.50 | 12.50 | -1.57% | 47,986 |
| Aug 6, 2026 | 12.20 | 12.90 | 12.20 | 12.70 | 12.70 | 1.60% | 90,960 |
| Aug 4, 2026 | 12.50 | 12.90 | 12.30 | 12.50 | 12.50 | -0.79% | 16,612 |
| Aug 3, 2026 | 12.80 | 12.80 | 12.10 | 12.60 | 12.60 | 2.44% | 59,391 |
| Aug 2, 2026 | 12.60 | 12.60 | 12.30 | 12.30 | 12.30 | -0.81% | 12,942 |
| Jul 30, 2026 | 12.40 | 12.70 | 12.30 | 12.40 | 12.40 | -0.80% | 70,847 |
| Jul 29, 2026 | 12.70 | 12.70 | 12.20 | 12.50 | 12.50 | 1.63% | 14,296 |
| Jul 28, 2026 | 12.50 | 12.50 | 12.00 | 12.30 | 12.30 | -0.81% | 13,034 |
| Jul 27, 2026 | 12.70 | 12.70 | 11.90 | 12.40 | 12.40 | 4.20% | 23,546 |
| Jul 26, 2026 | 12.50 | 12.50 | 11.50 | 11.90 | 11.90 | -4.03% | 29,257 |
| 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 |