aamra technologies limited (DSE:AAMRATECH)
Bangladesh
· Delayed Price · Currency is BDT 10.60
-0.30 (-2.75%)
At close: Dec 4, 2025
DSE:AAMRATECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.00 | 11.00 | 10.40 | 10.60 | 10.60 | -2.75% | 24,157 |
| Dec 3, 2025 | 10.70 | 11.20 | 10.70 | 10.90 | 10.90 | 1.87% | 42,020 |
| Dec 2, 2025 | 10.70 | 10.90 | 10.50 | 10.70 | 10.70 | 0.94% | 36,077 |
| Dec 1, 2025 | 11.40 | 11.40 | 10.60 | 10.60 | 10.60 | -4.50% | 33,302 |
| Nov 30, 2025 | 11.70 | 12.20 | 11.00 | 11.10 | 11.10 | - | 40,985 |
| Nov 27, 2025 | 11.20 | 11.30 | 11.00 | 11.10 | 11.10 | -0.89% | 29,086 |
| Nov 26, 2025 | 11.10 | 11.30 | 11.10 | 11.20 | 11.20 | -0.88% | 34,275 |
| Nov 25, 2025 | 11.30 | 11.50 | 11.10 | 11.30 | 11.30 | 0.89% | 51,093 |
| Nov 24, 2025 | 11.20 | 11.40 | 10.90 | 11.20 | 11.20 | 3.70% | 56,728 |
| Nov 23, 2025 | 10.80 | 11.00 | 10.60 | 10.80 | 10.80 | -0.92% | 6,424 |
| Nov 20, 2025 | 10.70 | 11.30 | 10.60 | 10.90 | 10.90 | 0.93% | 23,079 |
| Nov 19, 2025 | 10.00 | 10.90 | 10.00 | 10.80 | 10.80 | 1.89% | 11,820 |
| Nov 18, 2025 | 10.50 | 10.70 | 10.50 | 10.60 | 10.60 | 6.00% | 23,839 |
| Nov 17, 2025 | 10.00 | 10.20 | 9.90 | 10.00 | 10.00 | 1.01% | 35,394 |
| Nov 16, 2025 | 10.00 | 10.00 | 9.50 | 9.90 | 9.90 | -1.00% | 45,608 |
| Nov 13, 2025 | 11.20 | 11.20 | 9.90 | 10.00 | 10.00 | -1.96% | 38,897 |
| Nov 12, 2025 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | - | 4,089 |
| Nov 11, 2025 | 10.40 | 10.60 | 10.00 | 10.20 | 10.20 | -1.92% | 26,273 |
| Nov 10, 2025 | 10.50 | 10.60 | 10.00 | 10.40 | 10.40 | -2.80% | 51,616 |
| Nov 9, 2025 | 11.70 | 11.70 | 10.40 | 10.70 | 10.70 | -6.96% | 63,978 |
| Nov 6, 2025 | 12.70 | 13.00 | 11.30 | 11.50 | 11.50 | -3.36% | 70,046 |
| Nov 5, 2025 | 11.90 | 12.30 | 11.90 | 11.90 | 11.90 | -1.65% | 10,549 |
| Nov 4, 2025 | 12.70 | 13.20 | 11.80 | 12.10 | 12.10 | 0.83% | 19,137 |
| Nov 3, 2025 | 12.50 | 12.50 | 11.80 | 12.00 | 12.00 | -2.44% | 29,352 |
| Nov 2, 2025 | 12.20 | 12.40 | 12.00 | 12.30 | 12.30 | 0.82% | 23,964 |
| Oct 30, 2025 | 12.20 | 12.30 | 12.00 | 12.20 | 12.20 | - | 36,148 |
| Oct 29, 2025 | 11.90 | 12.40 | 11.90 | 12.20 | 12.20 | - | 12,411 |
| Oct 28, 2025 | 11.90 | 12.30 | 11.80 | 12.20 | 12.20 | 2.52% | 13,026 |
| Oct 27, 2025 | 12.10 | 12.10 | 11.80 | 11.90 | 11.90 | -1.65% | 4,810 |
| Oct 26, 2025 | 12.50 | 12.70 | 11.70 | 12.10 | 12.10 | -2.42% | 15,247 |
| Oct 23, 2025 | 12.30 | 12.60 | 12.00 | 12.40 | 12.40 | 0.81% | 3,016 |
| Oct 22, 2025 | 12.60 | 12.60 | 11.90 | 12.30 | 12.30 | -0.81% | 10,506 |
| Oct 21, 2025 | 12.10 | 12.60 | 11.90 | 12.40 | 12.40 | 5.98% | 17,792 |
| Oct 20, 2025 | 11.60 | 12.00 | 11.60 | 11.70 | 11.70 | - | 7,016 |
| Oct 19, 2025 | 12.10 | 12.40 | 11.60 | 11.70 | 11.70 | -4.10% | 22,493 |
| Oct 16, 2025 | 12.90 | 12.90 | 12.00 | 12.20 | 12.20 | -1.61% | 15,221 |
| Oct 15, 2025 | 12.30 | 12.70 | 12.30 | 12.40 | 12.40 | -3.88% | 17,673 |
| Oct 14, 2025 | 12.80 | 13.50 | 12.80 | 12.90 | 12.90 | 1.57% | 53,531 |
| Oct 13, 2025 | 12.90 | 12.90 | 12.50 | 12.70 | 12.70 | -0.78% | 23,832 |
| Oct 12, 2025 | 13.40 | 13.40 | 12.50 | 12.80 | 12.80 | -3.03% | 43,720 |
| Oct 9, 2025 | 13.50 | 13.80 | 13.00 | 13.20 | 13.20 | -2.22% | 47,778 |
| Oct 8, 2025 | 13.40 | 13.60 | 13.40 | 13.50 | 13.50 | 0.75% | 16,130 |
| Oct 7, 2025 | 13.90 | 14.00 | 13.30 | 13.40 | 13.40 | -2.90% | 54,327 |
| Oct 6, 2025 | 14.30 | 14.30 | 13.70 | 13.80 | 13.80 | -2.13% | 27,396 |
| Oct 5, 2025 | 14.10 | 14.30 | 13.80 | 14.10 | 14.10 | 1.44% | 61,244 |
| Sep 30, 2025 | 13.80 | 14.20 | 13.60 | 13.90 | 13.90 | 0.72% | 79,787 |
| Sep 29, 2025 | 13.50 | 13.90 | 13.40 | 13.80 | 13.80 | -0.72% | 14,551 |
| Sep 28, 2025 | 14.20 | 14.30 | 13.50 | 13.90 | 13.90 | -1.42% | 25,041 |
| Sep 25, 2025 | 14.10 | 14.50 | 14.00 | 14.10 | 14.10 | -0.70% | 53,581 |
| Sep 24, 2025 | 13.30 | 14.30 | 12.80 | 14.20 | 14.20 | 6.77% | 67,821 |
| Sep 23, 2025 | 13.30 | 13.60 | 13.20 | 13.30 | 13.30 | -0.75% | 12,491 |
| Sep 22, 2025 | 13.50 | 13.70 | 13.20 | 13.40 | 13.40 | -2.19% | 50,968 |
| Sep 21, 2025 | 13.00 | 14.30 | 13.00 | 13.70 | 13.70 | 1.48% | 27,212 |
| Sep 18, 2025 | 13.70 | 13.70 | 13.40 | 13.50 | 13.50 | 1.50% | 28,229 |
| Sep 17, 2025 | 13.80 | 13.90 | 13.00 | 13.30 | 13.30 | -3.62% | 84,947 |
| Sep 16, 2025 | 14.00 | 14.00 | 13.70 | 13.80 | 13.80 | -1.43% | 135,445 |
| Sep 15, 2025 | 14.50 | 14.50 | 13.90 | 14.00 | 14.00 | -1.41% | 39,043 |
| Sep 14, 2025 | 14.70 | 15.00 | 14.10 | 14.20 | 14.20 | -4.05% | 77,831 |
| Sep 11, 2025 | 14.50 | 14.80 | 14.20 | 14.80 | 14.80 | 4.96% | 44,114 |
| Sep 10, 2025 | 15.00 | 15.10 | 13.60 | 14.10 | 14.10 | -6.62% | 128,296 |
| Sep 9, 2025 | 15.60 | 15.60 | 15.00 | 15.10 | 15.10 | -3.21% | 228,772 |
| Sep 8, 2025 | 15.60 | 15.80 | 15.40 | 15.60 | 15.60 | - | 231,855 |
| Sep 7, 2025 | 15.70 | 15.80 | 15.20 | 15.60 | 15.60 | -0.64% | 310,840 |
| Sep 4, 2025 | 14.80 | 16.00 | 14.60 | 15.70 | 15.70 | 4.67% | 425,889 |
| Sep 3, 2025 | 15.20 | 15.60 | 14.50 | 15.00 | 15.00 | - | 307,272 |
| Sep 2, 2025 | 13.60 | 15.10 | 13.60 | 15.00 | 15.00 | 8.70% | 627,310 |
| Sep 1, 2025 | 14.60 | 15.50 | 13.40 | 13.80 | 13.80 | -4.17% | 235,650 |
| Aug 31, 2025 | 13.30 | 14.40 | 13.30 | 14.40 | 14.40 | 9.92% | 247,514 |
| Aug 28, 2025 | 12.70 | 13.10 | 12.60 | 13.10 | 13.10 | 3.15% | 129,525 |
| Aug 27, 2025 | 12.60 | 13.00 | 12.40 | 12.70 | 12.70 | 0.79% | 57,083 |
| Aug 26, 2025 | 12.70 | 12.90 | 12.50 | 12.60 | 12.60 | -0.79% | 84,929 |
| Aug 25, 2025 | 12.70 | 12.80 | 12.50 | 12.70 | 12.70 | 0.79% | 27,582 |
| Aug 24, 2025 | 12.50 | 12.70 | 12.50 | 12.60 | 12.60 | - | 75,417 |
| Aug 21, 2025 | 12.70 | 12.80 | 12.50 | 12.60 | 12.60 | -0.79% | 31,907 |
| Aug 20, 2025 | 12.80 | 13.10 | 12.60 | 12.70 | 12.70 | 0.79% | 113,849 |
| Aug 19, 2025 | 12.70 | 12.70 | 12.50 | 12.60 | 12.60 | - | 74,408 |
| Aug 18, 2025 | 12.70 | 12.70 | 12.50 | 12.60 | 12.60 | 1.61% | 82,575 |
| Aug 17, 2025 | 12.70 | 12.70 | 12.30 | 12.40 | 12.40 | - | 11,556 |
| Aug 14, 2025 | 12.60 | 12.60 | 12.40 | 12.40 | 12.40 | - | 11,682 |
| Aug 13, 2025 | 12.70 | 12.80 | 12.30 | 12.40 | 12.40 | -0.80% | 17,977 |
| Aug 12, 2025 | 12.90 | 12.90 | 12.50 | 12.50 | 12.50 | -2.34% | 26,429 |
| Aug 11, 2025 | 12.80 | 12.90 | 12.50 | 12.80 | 12.80 | 3.23% | 85,021 |
| Aug 10, 2025 | 13.00 | 13.00 | 12.30 | 12.40 | 12.40 | -1.59% | 43,581 |
| Aug 7, 2025 | 12.60 | 13.00 | 12.40 | 12.60 | 12.60 | 0.80% | 24,436 |
| Aug 6, 2025 | 13.00 | 13.00 | 12.30 | 12.50 | 12.50 | -0.79% | 30,091 |
| Aug 4, 2025 | 13.00 | 13.00 | 12.50 | 12.60 | 12.60 | -1.56% | 57,664 |
| Aug 3, 2025 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | - | 16,684 |
| Jul 31, 2025 | 12.90 | 13.10 | 12.70 | 12.80 | 12.80 | -0.78% | 109,267 |
| Jul 30, 2025 | 12.80 | 13.00 | 12.80 | 12.90 | 12.90 | - | 69,386 |
| Jul 29, 2025 | 13.00 | 13.10 | 12.90 | 12.90 | 12.90 | -0.77% | 31,806 |
| Jul 28, 2025 | 12.70 | 13.10 | 12.70 | 13.00 | 13.00 | 2.36% | 79,774 |
| Jul 27, 2025 | 13.20 | 13.50 | 12.70 | 12.70 | 12.70 | -4.51% | 73,322 |
| Jul 24, 2025 | 13.30 | 13.60 | 13.20 | 13.30 | 13.30 | 0.76% | 41,148 |
| Jul 23, 2025 | 13.40 | 13.40 | 13.20 | 13.20 | 13.20 | 0.76% | 49,313 |
| Jul 22, 2025 | 13.20 | 13.30 | 12.90 | 13.10 | 13.10 | - | 12,330 |
| Jul 21, 2025 | 13.20 | 13.50 | 13.00 | 13.10 | 13.10 | -2.24% | 76,167 |
| Jul 20, 2025 | 13.00 | 13.50 | 12.80 | 13.40 | 13.40 | 3.88% | 33,475 |
| Jul 17, 2025 | 13.30 | 13.30 | 12.90 | 12.90 | 12.90 | -2.27% | 51,561 |
| Jul 16, 2025 | 13.10 | 13.30 | 12.70 | 13.20 | 13.20 | 2.33% | 52,273 |
| Jul 15, 2025 | 13.30 | 13.40 | 12.90 | 12.90 | 12.90 | -2.27% | 59,198 |