Aramit Cement PLC (DSE:ARAMITCEM)
Bangladesh · Delayed Price · Currency is BDT 10.90
-0.20 (-1.80%)
At close: Oct 14, 2026
Aramit Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 11.40 | 11.40 | 10.80 | 10.90 | 10.90 | -1.80% | 8,008 |
| Oct 13, 2026 | 11.40 | 11.40 | 11.10 | 11.10 | 11.10 | 1.83% | 606 |
| Oct 12, 2026 | 10.90 | 11.20 | 10.70 | 10.90 | 10.90 | -0.91% | 15,751 |
| Oct 11, 2026 | 11.70 | 11.70 | 10.90 | 11.00 | 11.00 | 0.92% | 10,956 |
| Oct 8, 2026 | 10.90 | 11.60 | 10.70 | 10.90 | 10.90 | -0.91% | 7,705 |
| Oct 7, 2026 | 11.20 | 11.20 | 10.60 | 11.00 | 11.00 | 2.80% | 3,577 |
| Oct 6, 2026 | 11.30 | 11.30 | 10.60 | 10.70 | 10.70 | -1.83% | 5,901 |
| Oct 5, 2026 | 10.90 | 11.30 | 10.90 | 10.90 | 10.90 | -2.68% | 551 |
| Oct 4, 2026 | 11.30 | 11.60 | 11.00 | 11.20 | 11.20 | -0.88% | 21,015 |
| Oct 1, 2026 | 11.30 | 11.50 | 11.30 | 11.30 | 11.30 | - | 37,411 |
| Sep 30, 2026 | 11.40 | 11.60 | 11.30 | 11.30 | 11.30 | - | 2,472 |
| Sep 29, 2026 | 11.30 | 11.50 | 10.90 | 11.30 | 11.30 | 4.63% | 56,532 |
| Sep 28, 2026 | 11.30 | 11.30 | 10.70 | 10.80 | 10.80 | -0.92% | 2,211 |
| Sep 27, 2026 | 11.40 | 11.40 | 10.80 | 10.90 | 10.90 | -2.68% | 20,261 |
| Sep 24, 2026 | 11.20 | 11.40 | 11.20 | 11.20 | 11.20 | 0.90% | 2,458 |
| Sep 23, 2026 | 11.10 | 11.40 | 11.10 | 11.10 | 11.10 | - | 3,552 |
| Sep 22, 2026 | 11.10 | 11.50 | 11.00 | 11.10 | 11.10 | 0.91% | 11,084 |
| Sep 21, 2026 | 11.30 | 11.70 | 11.00 | 11.00 | 11.00 | -2.65% | 12,869 |
| Sep 20, 2026 | 11.70 | 11.70 | 11.30 | 11.30 | 11.30 | 0.89% | 10,981 |
| Sep 17, 2026 | 11.70 | 11.70 | 11.00 | 11.20 | 11.20 | -2.61% | 6,031 |
| Sep 16, 2026 | 11.00 | 11.80 | 11.00 | 11.50 | 11.50 | - | 7,840 |
| Sep 15, 2026 | 11.00 | 11.60 | 11.00 | 11.50 | 11.50 | 2.68% | 5,053 |
| Sep 14, 2026 | 10.90 | 11.30 | 10.80 | 11.20 | 11.20 | 2.75% | 12,720 |
| Sep 13, 2026 | 11.10 | 11.70 | 10.20 | 10.90 | 10.90 | -3.54% | 20,794 |
| Sep 10, 2026 | 11.30 | 11.80 | 11.10 | 11.30 | 11.30 | - | 21,041 |
| Sep 9, 2026 | 12.00 | 12.00 | 11.10 | 11.30 | 11.30 | -3.42% | 20,695 |
| Sep 8, 2026 | 11.60 | 12.10 | 11.40 | 11.70 | 11.70 | -0.85% | 7,598 |
| Sep 7, 2026 | 12.10 | 12.20 | 11.30 | 11.80 | 11.80 | 2.61% | 5,221 |
| Sep 6, 2026 | 12.60 | 12.60 | 11.30 | 11.50 | 11.50 | -4.96% | 33,859 |
| 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 |