Skip to main content
aamra networks limited (DSE:AAMRANET)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
16.30
-0.20 (-1.21%)
At close: Apr 28, 2026

aamra networks limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.1016.6016.0016.1016.10-1.23%142,991
Apr 28, 202616.8016.8016.2016.3016.30-1.21%126,099
Apr 27, 202616.5016.9016.5016.5016.50-2.37%184,976
Apr 26, 202616.9017.1016.8016.9016.90-396,740
Apr 23, 202617.0017.1016.6016.9016.901.81%317,796
Apr 22, 202616.9017.2016.6016.6016.60-223,682
Apr 21, 202616.3016.9016.0016.6016.601.84%719,142
Apr 20, 202616.4016.5016.2016.3016.30-0.61%150,590
Apr 19, 202616.6016.6016.3016.4016.40-0.61%64,771
Apr 16, 202616.5016.8016.3016.5016.501.85%255,372
Apr 15, 202616.2016.4016.2016.2016.200.62%163,638
Apr 13, 202616.5016.5016.0016.1016.10-287,066
Apr 12, 202616.4016.6016.0016.1016.10-1.83%368,423
Apr 9, 202616.6016.9016.4016.4016.40-1.80%98,908
Apr 8, 202616.7016.8016.5016.7016.703.73%193,316
Apr 7, 202616.3016.6016.1016.1016.10-0.62%118,693
Apr 6, 202616.5016.6016.1016.2016.20-1.22%131,037
Apr 5, 202616.7016.8016.3016.4016.40-2.96%118,163
Apr 2, 202616.9017.2016.8016.9016.90-0.59%222,627
Apr 1, 202616.9017.3016.9017.0017.001.19%240,760
Mar 31, 202616.9017.0016.7016.8016.80-1.18%90,586
Mar 30, 202616.8017.1016.7017.0017.001.80%99,167
Mar 29, 202617.1017.1016.7016.7016.70-1.76%164,952
Mar 25, 202617.2017.4016.9017.0017.00-1.16%286,280
Mar 24, 202617.2017.9017.0017.2017.20-2.82%155,884
Mar 16, 202617.9018.1017.6017.7017.70-240,963
Mar 15, 202616.9018.3016.9017.7017.705.36%801,169
Mar 12, 202616.2016.9015.7016.8016.805.00%367,324
Mar 11, 202615.8016.0015.8016.0016.000.63%68,442
Mar 10, 202615.5015.9015.5015.9015.902.58%79,501
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