Skip to main content
aamra networks limited (DSE:AAMRANET)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
15.50
+0.20 (1.31%)
At close: Mar 9, 2026

aamra networks limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.0016.0015.0015.5015.501.31%205,343
Mar 8, 202616.1016.1015.1015.3015.30-5.56%201,932
Mar 5, 202616.1016.4016.0016.2016.200.62%57,805
Mar 4, 202616.1016.5016.0016.1016.10-0.62%112,046
Mar 3, 202617.0017.0016.1016.2016.20-2.99%146,122
Mar 2, 202616.7016.9016.5016.7016.701.83%69,221
Mar 1, 202616.8016.9016.3016.4016.40-4.65%279,165
Feb 26, 202617.2017.4016.9017.2017.201.78%262,711
Feb 25, 202617.2017.2016.9016.9016.90-1.74%84,306
Feb 24, 202616.9017.3016.9017.2017.201.78%160,487
Feb 23, 202616.9016.9016.4016.9016.901.81%138,789
Feb 22, 202617.2017.2016.1016.6016.60-2.35%222,635
Feb 19, 202617.4018.0016.9017.0017.00-1.16%74,065
Feb 18, 202617.1017.8017.1017.2017.201.18%307,792
Feb 17, 202617.3017.5016.9017.0017.00-1.73%175,328
Feb 16, 202617.6018.1017.2017.3017.30-2.81%340,903
Feb 15, 202617.5018.1017.4017.8017.804.71%197,639
Feb 10, 202616.4017.1016.2017.0017.004.29%356,041
Feb 9, 202616.1016.4016.0016.3016.302.52%122,579
Feb 8, 202616.0016.1015.9015.9015.90-42,844
Feb 5, 202615.9016.2015.9015.9015.90-87,578
Feb 3, 202615.9016.0015.7015.9015.901.27%117,975
Feb 2, 202616.1016.1015.5015.7015.70-0.63%154,662
Feb 1, 202616.1016.1015.8015.8015.80-1.25%135,123
Jan 29, 202616.0016.2015.8016.0016.00-1.23%98,980
Jan 28, 202616.2016.5016.1016.2016.20-0.61%66,267
Jan 27, 202616.3016.5016.1016.3016.301.88%129,209
Jan 26, 202616.4016.6015.7016.0016.00-2.44%174,121
Jan 25, 202616.7016.8016.4016.4016.40-1.80%53,367
Jan 22, 202616.9016.9016.3016.7016.70-1.18%147,469
Jan 21, 202617.0017.3016.7016.9016.900.60%237,572
Jan 20, 202616.7016.9016.7016.8016.801.20%78,923
Jan 19, 202617.0017.0016.4016.6016.60-1.19%145,090
Jan 18, 202616.6016.9016.6016.8016.801.20%29,530
Jan 15, 202616.9016.9016.5016.6016.60-1.19%48,257
Jan 14, 202616.8017.0016.8016.8016.80-35,362
Jan 13, 202616.8017.0016.7016.8016.80-0.59%48,003
Jan 12, 202616.6017.1016.5016.9016.90-22,993
Jan 11, 202616.9017.7016.7016.9016.90-1.17%90,933
Jan 8, 202617.1017.2016.7017.1017.10-128,705
Jan 7, 202618.0018.1017.0017.1017.10-2.29%169,268
Jan 6, 202617.1018.2015.8017.5017.50-86,915
Jan 5, 202617.8018.0017.5017.5017.50-2.23%67,810
Jan 4, 202618.3018.4017.9017.9017.90-2.19%118,944
Jan 1, 202617.8018.5017.8018.3018.302.23%128,882
Dec 30, 202517.3018.2017.3017.9017.901.70%129,714
Dec 29, 202517.6017.7017.5017.6017.60-33,859
Dec 28, 202517.5018.0017.5017.6017.600.57%79,399
Dec 24, 202517.5017.6017.3017.5017.500.57%116,974
Dec 23, 202517.4017.8017.3017.4017.40-1.14%41,591
Dec 22, 202517.4017.7016.9017.6017.604.76%110,991
Dec 21, 202517.2017.7016.4016.8016.80-2.33%129,534
Dec 18, 202517.3017.8017.0017.2017.20-0.58%48,149
Dec 17, 202518.0018.0017.3017.3017.30-1.14%99,081
Dec 15, 202517.5017.9017.4017.5017.50-62,669
Dec 14, 202518.0018.3017.5017.5017.50-2.78%72,164
Dec 11, 202518.0018.3018.0018.0018.00-59,555
Dec 10, 202518.0018.5018.0018.0018.00-1.64%91,139
Dec 9, 202517.9018.4017.9018.3018.302.81%166,409
Dec 8, 202517.9018.1017.5017.8017.802.30%111,672
Dec 7, 202517.9018.1017.4017.4017.40-1.69%72,591
Dec 4, 202517.7018.2017.6017.7017.70-1.12%49,258
Dec 3, 202517.9019.6017.9017.9017.90-74,110
Dec 2, 202517.6018.0017.6017.9017.902.87%60,298
Dec 1, 202517.4018.3017.1017.4017.40-1.14%51,137
Nov 30, 202517.8018.3017.4017.6017.60-1.12%87,035
Nov 27, 202517.6018.2017.6017.8017.80-0.56%26,296
Nov 26, 202517.9018.5017.7017.9017.90-2.72%114,380
Nov 25, 202518.4018.7017.8018.4018.402.79%95,985
Nov 24, 202517.9018.1017.1017.9017.905.29%171,193
Nov 23, 202516.7017.1016.5017.0017.000.59%87,819
Nov 20, 202517.1017.5016.8016.9016.90-0.59%124,675
Nov 19, 202516.3017.4016.3017.0017.001.19%127,558
Nov 18, 202516.2016.8016.2016.8016.805.00%90,449
Nov 17, 202515.7016.3015.6016.0016.001.91%79,161
Nov 16, 202515.7016.3014.5015.7015.70-1.88%150,643
Nov 13, 202517.9017.9015.8016.0016.00-8.57%231,980
Nov 12, 202517.9018.4017.2017.5017.50-0.57%63,980
Nov 11, 202517.1018.1017.0017.6017.601.73%72,205
Nov 10, 202517.2018.3017.2017.3017.30-2.81%72,617
Nov 9, 202518.8019.0017.7017.8017.80-4.30%81,317
Nov 6, 202518.9019.0018.3018.6018.60-1.59%75,741
Nov 5, 202519.0019.4018.7018.9018.90-1.05%137,079
Nov 4, 202519.0019.5018.9019.1019.100.53%121,756
Nov 3, 202519.3020.0018.9019.0019.00-1.04%215,327
Nov 2, 202520.3020.3018.7019.2019.20-4.48%296,560
Oct 30, 202520.2021.4019.8020.1020.10-1.95%196,509
Oct 29, 202521.4021.4020.2020.5020.50-2.38%204,922
Oct 28, 202520.2021.3020.2021.0021.003.96%370,927
Oct 27, 202520.1020.4020.1020.2020.200.50%144,943
Oct 26, 202520.3020.3019.7020.1020.102.03%229,649
Oct 23, 202520.4020.4019.5019.7019.70-0.51%151,136
Oct 22, 202519.7020.5019.1019.8019.800.51%59,798
Oct 21, 202519.5020.0019.5019.7019.700.51%206,650
Oct 20, 202519.0019.7018.6019.6019.602.08%148,228
Oct 19, 202519.4019.9019.1019.2019.20-1.03%123,032
Oct 16, 202519.3019.8018.7019.4019.402.11%118,416
Oct 15, 202520.3020.3018.8019.0019.00-5.47%287,846
Oct 14, 202520.9021.2020.0020.1020.10-1.95%224,878
Oct 13, 202520.4020.9020.0020.5020.501.49%64,041