aamra technologies limited (DSE:AAMRATECH)
Bangladesh
· Delayed Price · Currency is BDT 13.00
0.00 (0.00%)
At close: Apr 28, 2026
DSE:AAMRATECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.00 | 13.10 | 12.80 | 13.00 | 13.00 | - | 17,987 |
| Apr 27, 2026 | 13.20 | 13.30 | 13.00 | 13.00 | 13.00 | -1.52% | 42,126 |
| Apr 26, 2026 | 13.50 | 13.80 | 13.20 | 13.20 | 13.20 | -2.22% | 29,488 |
| Apr 23, 2026 | 13.50 | 14.70 | 13.40 | 13.50 | 13.50 | 0.75% | 142,895 |
| Apr 22, 2026 | 13.40 | 13.80 | 13.30 | 13.40 | 13.40 | -0.74% | 47,219 |
| Apr 21, 2026 | 13.00 | 13.60 | 13.00 | 13.50 | 13.50 | 3.85% | 102,705 |
| Apr 20, 2026 | 13.00 | 13.30 | 12.90 | 13.00 | 13.00 | 0.78% | 67,331 |
| Apr 19, 2026 | 13.40 | 13.40 | 12.90 | 12.90 | 12.90 | -3.01% | 49,372 |
| Apr 16, 2026 | 12.90 | 13.90 | 12.90 | 13.30 | 13.30 | 3.10% | 163,820 |
| Apr 15, 2026 | 12.90 | 13.20 | 12.90 | 12.90 | 12.90 | - | 92,030 |
| Apr 13, 2026 | 12.90 | 13.50 | 12.80 | 12.90 | 12.90 | -3.01% | 109,700 |
| Apr 12, 2026 | 13.30 | 13.50 | 13.00 | 13.30 | 13.30 | - | 35,773 |
| Apr 9, 2026 | 13.60 | 13.70 | 13.20 | 13.30 | 13.30 | -1.48% | 95,966 |
| Apr 8, 2026 | 12.90 | 13.60 | 12.90 | 13.50 | 13.50 | 4.65% | 215,407 |
| Apr 7, 2026 | 13.00 | 13.00 | 12.80 | 12.90 | 12.90 | 0.78% | 48,042 |
| Apr 6, 2026 | 13.10 | 13.20 | 12.70 | 12.80 | 12.80 | -2.29% | 73,780 |
| Apr 5, 2026 | 13.20 | 13.60 | 13.00 | 13.10 | 13.10 | -0.76% | 167,246 |
| Apr 2, 2026 | 13.20 | 14.00 | 13.10 | 13.20 | 13.20 | -3.65% | 68,282 |
| Apr 1, 2026 | 13.90 | 14.00 | 13.50 | 13.70 | 13.70 | 1.48% | 158,856 |
| Mar 31, 2026 | 14.60 | 14.60 | 13.40 | 13.50 | 13.50 | -4.93% | 132,737 |
| Mar 30, 2026 | 14.50 | 14.80 | 14.00 | 14.20 | 14.20 | -3.40% | 176,496 |
| Mar 29, 2026 | 15.00 | 15.20 | 14.60 | 14.70 | 14.70 | -2.65% | 94,442 |
| Mar 25, 2026 | 14.60 | 15.20 | 14.00 | 15.10 | 15.10 | 2.72% | 260,295 |
| Mar 24, 2026 | 14.70 | 15.30 | 14.40 | 14.70 | 14.70 | -2.65% | 459,989 |
| Mar 16, 2026 | 15.10 | 15.90 | 14.40 | 15.10 | 15.10 | 3.42% | 432,903 |
| Mar 15, 2026 | 13.30 | 14.60 | 13.10 | 14.60 | 14.60 | 9.77% | 801,100 |
| Mar 12, 2026 | 12.40 | 13.30 | 12.10 | 13.30 | 13.30 | 9.92% | 579,889 |
| Mar 11, 2026 | 11.90 | 12.20 | 11.60 | 12.10 | 12.10 | 3.42% | 52,826 |
| Mar 10, 2026 | 11.70 | 11.80 | 11.70 | 11.70 | 11.70 | 2.63% | 25,780 |
| Mar 9, 2026 | 11.70 | 11.70 | 11.10 | 11.40 | 11.40 | 2.70% | 27,067 |
| Mar 8, 2026 | 11.70 | 12.00 | 11.00 | 11.10 | 11.10 | -7.50% | 117,510 |
| Mar 5, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | - | 14,394 |
| Mar 4, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 0.84% | 32,165 |
| Mar 3, 2026 | 11.90 | 12.10 | 11.80 | 11.90 | 11.90 | -3.25% | 100,894 |
| Mar 2, 2026 | 12.30 | 12.40 | 11.80 | 12.30 | 12.30 | 3.36% | 42,779 |
| Mar 1, 2026 | 12.30 | 12.30 | 11.40 | 11.90 | 11.90 | -3.25% | 111,849 |
| Feb 26, 2026 | 12.90 | 13.20 | 12.10 | 12.30 | 12.30 | 2.50% | 102,563 |
| Feb 25, 2026 | 12.00 | 12.30 | 12.00 | 12.00 | 12.00 | -1.64% | 88,377 |
| Feb 24, 2026 | 12.20 | 12.70 | 12.10 | 12.20 | 12.20 | - | 66,671 |
| Feb 23, 2026 | 12.30 | 12.70 | 11.90 | 12.20 | 12.20 | 4.27% | 145,661 |
| Feb 22, 2026 | 11.90 | 12.00 | 11.50 | 11.70 | 11.70 | -3.31% | 95,752 |
| Feb 19, 2026 | 12.20 | 12.50 | 12.10 | 12.10 | 12.10 | - | 6,845 |
| Feb 18, 2026 | 12.30 | 13.40 | 12.00 | 12.10 | 12.10 | -0.82% | 510,551 |
| Feb 17, 2026 | 12.40 | 12.50 | 12.20 | 12.20 | 12.20 | -0.81% | 91,432 |
| Feb 16, 2026 | 12.70 | 12.70 | 12.20 | 12.30 | 12.30 | -1.60% | 108,025 |
| Feb 15, 2026 | 11.60 | 12.60 | 11.60 | 12.50 | 12.50 | 4.17% | 105,490 |
| Feb 10, 2026 | 12.00 | 12.00 | 11.50 | 12.00 | 12.00 | 5.26% | 66,462 |
| Feb 9, 2026 | 11.40 | 11.50 | 11.30 | 11.40 | 11.40 | 0.88% | 23,751 |
| Feb 8, 2026 | 11.60 | 11.60 | 11.20 | 11.30 | 11.30 | -0.88% | 54,992 |
| Feb 5, 2026 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | 0.88% | 28,223 |
| Feb 3, 2026 | 11.40 | 11.40 | 11.20 | 11.30 | 11.30 | 0.89% | 32,395 |
| Feb 2, 2026 | 11.20 | 11.30 | 11.10 | 11.20 | 11.20 | - | 26,756 |
| Feb 1, 2026 | 11.50 | 11.50 | 11.10 | 11.20 | 11.20 | -0.88% | 37,623 |
| Jan 29, 2026 | 11.30 | 11.50 | 11.10 | 11.30 | 11.30 | 1.80% | 36,618 |
| Jan 28, 2026 | 11.10 | 11.50 | 11.10 | 11.10 | 11.10 | - | 63,654 |
| Jan 27, 2026 | 11.30 | 11.30 | 11.10 | 11.10 | 11.10 | - | 61,284 |
| Jan 26, 2026 | 11.10 | 11.30 | 11.10 | 11.10 | 11.10 | -0.89% | 36,203 |
| Jan 25, 2026 | 11.50 | 11.50 | 11.20 | 11.20 | 11.20 | -2.61% | 29,959 |
| Jan 22, 2026 | 11.50 | 11.50 | 11.40 | 11.50 | 11.50 | - | 58,112 |
| Jan 21, 2026 | 11.70 | 11.70 | 11.40 | 11.50 | 11.50 | - | 21,704 |
| Jan 20, 2026 | 11.50 | 11.70 | 11.20 | 11.50 | 11.50 | 1.77% | 41,158 |
| Jan 19, 2026 | 11.40 | 11.70 | 11.00 | 11.30 | 11.30 | -0.88% | 64,981 |
| Jan 18, 2026 | 11.30 | 11.60 | 11.20 | 11.40 | 11.40 | 0.88% | 13,070 |
| Jan 15, 2026 | 11.30 | 12.00 | 11.30 | 11.30 | 11.30 | -1.74% | 41,224 |
| Jan 14, 2026 | 11.50 | 11.60 | 11.30 | 11.50 | 11.50 | 0.88% | 35,039 |
| Jan 13, 2026 | 11.50 | 11.50 | 11.10 | 11.40 | 11.40 | 1.79% | 8,208 |
| Jan 12, 2026 | 11.30 | 11.30 | 11.10 | 11.20 | 11.20 | - | 4,180 |
| Jan 11, 2026 | 12.00 | 12.00 | 11.10 | 11.20 | 11.20 | -5.08% | 10,553 |
| Jan 8, 2026 | 11.90 | 12.00 | 11.70 | 11.80 | 11.80 | 0.85% | 7,301 |
| Jan 7, 2026 | 11.90 | 11.90 | 11.50 | 11.70 | 11.70 | 0.86% | 13,045 |
| Jan 6, 2026 | 12.00 | 12.00 | 11.60 | 11.60 | 11.60 | -4.13% | 26,708 |
| Jan 5, 2026 | 12.10 | 12.20 | 11.90 | 12.10 | 12.10 | -0.82% | 46,427 |
| Jan 4, 2026 | 12.20 | 12.50 | 12.10 | 12.20 | 12.20 | - | 70,112 |
| Jan 1, 2026 | 12.20 | 12.30 | 11.80 | 12.20 | 12.20 | 5.17% | 153,978 |
| Dec 30, 2025 | 11.60 | 11.80 | 11.20 | 11.60 | 11.60 | 4.50% | 124,820 |
| Dec 29, 2025 | 10.90 | 11.20 | 10.90 | 11.10 | 11.10 | 1.83% | 91,974 |
| Dec 28, 2025 | 11.10 | 11.40 | 10.80 | 10.90 | 10.90 | -0.91% | 50,826 |
| Dec 24, 2025 | 11.00 | 11.10 | 10.80 | 11.00 | 11.00 | 1.85% | 21,484 |
| Dec 23, 2025 | 10.80 | 11.10 | 10.80 | 10.80 | 10.80 | -2.70% | 3,811 |
| Dec 22, 2025 | 11.20 | 11.20 | 10.60 | 11.10 | 11.10 | 3.74% | 25,391 |
| Dec 21, 2025 | 11.00 | 11.00 | 10.60 | 10.70 | 10.70 | - | 3,506 |
| Dec 18, 2025 | 11.20 | 11.20 | 10.50 | 10.70 | 10.70 | - | 15,253 |
| Dec 17, 2025 | 11.40 | 11.40 | 10.60 | 10.70 | 10.70 | -1.83% | 17,086 |
| Dec 15, 2025 | 10.90 | 11.30 | 10.70 | 10.90 | 10.90 | -0.91% | 13,101 |
| Dec 14, 2025 | 11.60 | 11.60 | 11.00 | 11.00 | 11.00 | -4.35% | 12,864 |
| Dec 11, 2025 | 11.40 | 11.60 | 11.40 | 11.50 | 11.50 | -1.71% | 20,329 |
| Dec 10, 2025 | 11.50 | 12.00 | 11.50 | 11.70 | 11.70 | 2.63% | 63,075 |
| Dec 9, 2025 | 10.90 | 11.40 | 10.60 | 11.40 | 11.40 | 9.62% | 137,478 |
| Dec 8, 2025 | 10.40 | 10.70 | 10.30 | 10.40 | 10.40 | -1.89% | 50,533 |
| Dec 7, 2025 | 10.60 | 10.60 | 10.10 | 10.60 | 10.60 | - | 39,044 |
| 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 |