Aramit Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 31, 2026	12.00	12.00	11.20	11.30	11.30	-5.04%	40,420
Mar 30, 2026	12.50	12.50	11.80	11.90	11.90	-2.46%	40,209
Mar 29, 2026	12.10	12.30	11.90	12.20	12.20	2.52%	32,274
Mar 25, 2026	12.50	12.50	11.20	11.90	11.90	-	28,944
Mar 24, 2026	12.80	12.80	11.80	11.90	11.90	-0.83%	16,020
Mar 16, 2026	12.70	12.70	11.50	12.00	12.00	0.84%	17,484
Mar 15, 2026	11.90	12.00	11.70	11.90	11.90	-0.83%	11,557
Mar 12, 2026	12.00	12.10	11.00	12.00	12.00	8.11%	99,700
Mar 11, 2026	11.10	11.50	10.90	11.10	11.10	0.91%	20,273
Mar 10, 2026	11.80	11.80	11.00	11.00	11.00	-0.90%	10,286
Mar 9, 2026	11.10	11.30	9.60	11.10	11.10	7.77%	37,714
Mar 8, 2026	10.90	11.00	9.90	10.30	10.30	-6.36%	12,584