Aramit Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	10.70	11.20	10.70	10.70	10.70	-	3,523
May 6, 2026	11.30	11.30	10.50	10.70	10.70	-2.73%	10,794
May 5, 2026	10.70	11.30	10.70	11.00	11.00	-0.90%	12,163
May 4, 2026	10.50	11.30	10.50	11.10	11.10	2.78%	14,075
May 3, 2026	10.70	11.10	10.50	10.80	10.80	2.86%	5,121
Apr 30, 2026	10.50	11.40	10.40	10.50	10.50	-1.87%	21,294
Apr 29, 2026	10.70	11.20	10.00	10.70	10.70	1.90%	17,691
Apr 28, 2026	11.00	11.00	10.20	10.50	10.50	-1.87%	25,405
Apr 27, 2026	11.50	11.50	10.70	10.70	10.70	-2.73%	26,998
Apr 26, 2026	11.40	11.40	10.80	11.00	11.00	-3.51%	57,509
Apr 23, 2026	11.40	11.90	11.20	11.40	11.40	0.88%	1,829
Apr 22, 2026	12.00	12.00	11.20	11.30	11.30	0.89%	14,550
Apr 21, 2026	11.90	11.90	11.20	11.20	11.20	-1.75%	27,677
Apr 20, 2026	12.00	12.00	11.30	11.40	11.40	-2.56%	4,840
Apr 19, 2026	11.90	11.90	11.40	11.70	11.70	0.86%	6,408
Apr 16, 2026	11.60	12.00	11.20	11.60	11.60	-	12,807
Apr 15, 2026	11.60	12.00	11.50	11.60	11.60	-4.92%	11,549
Apr 13, 2026	12.40	12.40	11.50	12.20	12.20	5.17%	21,612
Apr 12, 2026	12.80	12.80	11.20	11.60	11.60	-1.69%	19,321
Apr 9, 2026	12.20	12.20	11.60	11.80	11.80	-0.84%	80,824
Apr 8, 2026	11.70	12.10	11.70	11.90	11.90	4.39%	72,137
Apr 7, 2026	11.60	11.60	10.90	11.40	11.40	5.56%	20,500
Apr 6, 2026	10.90	11.50	10.70	10.80	10.80	-0.92%	15,987
Apr 5, 2026	11.30	11.40	10.90	10.90	10.90	-5.22%	17,820
Apr 2, 2026	11.50	11.90	11.40	11.50	11.50	-0.86%	21,213
Apr 1, 2026	12.00	12.00	11.50	11.60	11.60	2.65%	10,082