Aramit Limited (DSE:ARAMIT)
Bangladesh
· Delayed Price · Currency is BDT 162.60
-2.20 (-1.33%)
At close: Mar 5, 2026
Aramit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 160.60 | 168.40 | 160.60 | 162.60 | 162.60 | -1.33% | 2,796 |
| Mar 4, 2026 | 165.00 | 167.00 | 162.10 | 164.80 | 164.80 | 0.06% | 9,442 |
| Mar 3, 2026 | 164.70 | 173.00 | 163.00 | 164.70 | 164.70 | -2.26% | 9,233 |
| Mar 2, 2026 | 170.00 | 171.20 | 168.00 | 168.50 | 168.50 | 0.06% | 17,906 |
| Mar 1, 2026 | 170.10 | 173.90 | 168.00 | 168.40 | 168.40 | -3.61% | 16,080 |
| Feb 26, 2026 | 173.50 | 175.00 | 173.50 | 174.70 | 174.70 | 0.87% | 6,141 |
| Feb 25, 2026 | 172.50 | 174.00 | 171.00 | 173.20 | 173.20 | 0.52% | 9,894 |
| Feb 24, 2026 | 174.70 | 175.00 | 170.00 | 172.30 | 172.30 | -1.37% | 5,345 |
| Feb 23, 2026 | 174.70 | 175.00 | 172.00 | 174.70 | 174.70 | 2.16% | 2,456 |
| Feb 22, 2026 | 172.70 | 175.00 | 167.00 | 171.00 | 171.00 | -0.93% | 7,463 |
| Feb 19, 2026 | 172.60 | 177.00 | 171.20 | 172.60 | 172.60 | -2.49% | 9,541 |
| Feb 18, 2026 | 180.00 | 180.00 | 177.00 | 177.00 | 177.00 | -1.34% | 24,239 |
| Feb 17, 2026 | 177.60 | 190.00 | 177.00 | 179.40 | 179.40 | 1.53% | 50,530 |
| Feb 16, 2026 | 172.20 | 177.00 | 170.50 | 176.70 | 176.70 | 4.00% | 39,105 |
| Feb 15, 2026 | 172.40 | 172.50 | 169.00 | 169.90 | 169.90 | 0.24% | 31,545 |
| Feb 10, 2026 | 168.10 | 170.00 | 166.80 | 169.50 | 169.50 | 1.38% | 5,961 |
| Feb 9, 2026 | 168.20 | 169.80 | 165.20 | 167.20 | 167.20 | -0.54% | 11,495 |
| Feb 8, 2026 | 168.00 | 169.80 | 168.00 | 168.10 | 168.10 | -0.24% | 2,166 |
| Feb 5, 2026 | 169.30 | 170.50 | 167.60 | 168.50 | 168.50 | 0.36% | 5,014 |
| Feb 3, 2026 | 167.90 | 170.50 | 166.10 | 167.90 | 167.90 | -1.58% | 5,091 |
| Feb 2, 2026 | 167.10 | 171.30 | 167.10 | 170.60 | 170.60 | 2.09% | 5,888 |
| Feb 1, 2026 | 167.50 | 168.70 | 167.00 | 167.10 | 167.10 | -0.36% | 3,710 |
| Jan 29, 2026 | 173.00 | 175.90 | 163.00 | 167.70 | 167.70 | -0.18% | 5,136 |
| Jan 28, 2026 | 171.70 | 171.70 | 167.00 | 168.00 | 168.00 | -0.59% | 2,729 |
| Jan 26, 2026 | 176.90 | 183.00 | 168.00 | 169.00 | 168.00 | -0.35% | 8,826 |
| Jan 25, 2026 | 169.50 | 170.80 | 168.40 | 169.60 | 168.60 | 0.24% | 4,454 |
| Jan 22, 2026 | 170.10 | 172.00 | 168.00 | 169.20 | 168.20 | -0.29% | 6,790 |
| Jan 21, 2026 | 171.10 | 173.50 | 168.30 | 169.70 | 168.70 | 0.24% | 8,120 |
| Jan 20, 2026 | 174.40 | 174.40 | 167.60 | 169.30 | 168.30 | 1.14% | 5,805 |
| Jan 19, 2026 | 170.50 | 170.50 | 167.20 | 167.40 | 166.41 | - | 5,389 |
| Jan 18, 2026 | 175.00 | 175.00 | 166.00 | 167.40 | 166.41 | 0.24% | 8,098 |
| Jan 15, 2026 | 166.60 | 171.90 | 166.50 | 167.00 | 166.01 | -1.65% | 5,929 |
| Jan 14, 2026 | 171.00 | 171.10 | 169.40 | 169.80 | 168.80 | -1.11% | 6,485 |
| Jan 13, 2026 | 179.90 | 179.90 | 170.60 | 171.70 | 170.68 | 0.47% | 3,716 |
| Jan 12, 2026 | 170.60 | 172.10 | 170.00 | 170.90 | 169.89 | -0.98% | 5,090 |
| Jan 11, 2026 | 173.00 | 174.90 | 170.10 | 172.60 | 171.58 | -0.35% | 5,284 |
| Jan 8, 2026 | 174.20 | 176.40 | 172.20 | 173.20 | 172.18 | -2.04% | 5,405 |
| Jan 7, 2026 | 174.10 | 177.90 | 174.10 | 176.80 | 175.75 | 1.55% | 8,973 |
| Jan 6, 2026 | 171.10 | 175.30 | 171.00 | 174.10 | 173.07 | 1.34% | 20,417 |
| Jan 5, 2026 | 173.10 | 174.00 | 171.50 | 171.80 | 170.78 | -2.33% | 12,340 |
| Jan 4, 2026 | 173.00 | 180.00 | 170.20 | 175.90 | 174.86 | 0.74% | 15,095 |
| Jan 1, 2026 | 181.70 | 186.30 | 170.00 | 174.60 | 173.57 | -6.93% | 48,207 |
| Dec 30, 2025 | 193.90 | 193.90 | 186.70 | 187.60 | 186.49 | -2.60% | 11,747 |
| Dec 29, 2025 | 194.00 | 198.00 | 190.00 | 192.60 | 191.46 | -2.08% | 5,129 |
| Dec 28, 2025 | 189.70 | 205.00 | 188.00 | 196.70 | 195.54 | 4.91% | 32,744 |
| Dec 24, 2025 | 185.50 | 189.00 | 184.00 | 187.50 | 186.39 | 0.43% | 4,640 |
| Dec 23, 2025 | 189.00 | 189.80 | 185.30 | 186.70 | 185.60 | -1.53% | 1,539 |
| Dec 22, 2025 | 188.40 | 190.00 | 185.10 | 189.60 | 188.48 | 3.44% | 3,567 |
| Dec 21, 2025 | 179.90 | 184.90 | 179.90 | 183.30 | 182.22 | 1.33% | 1,299 |
| Dec 18, 2025 | 180.20 | 183.50 | 180.20 | 180.90 | 179.83 | -0.22% | 2,956 |
| Dec 17, 2025 | 192.90 | 192.90 | 180.00 | 181.30 | 180.23 | -3.51% | 3,009 |
| Dec 15, 2025 | 190.50 | 191.80 | 186.10 | 187.90 | 186.79 | -1.52% | 3,453 |
| Dec 14, 2025 | 190.60 | 193.00 | 190.00 | 190.80 | 189.67 | 0.58% | 6,093 |
| Dec 11, 2025 | 186.10 | 191.00 | 186.00 | 189.70 | 188.58 | 0.74% | 6,503 |
| Dec 10, 2025 | 188.00 | 192.90 | 186.10 | 188.30 | 187.19 | -1.05% | 5,865 |
| Dec 9, 2025 | 189.20 | 191.80 | 185.10 | 190.30 | 189.17 | 3.26% | 4,363 |
| Dec 8, 2025 | 191.70 | 191.70 | 183.80 | 184.30 | 183.21 | 0.55% | 5,535 |
| Dec 7, 2025 | 182.10 | 186.30 | 182.00 | 183.30 | 182.22 | -0.54% | 2,799 |
| Dec 4, 2025 | 190.60 | 190.60 | 181.20 | 184.30 | 183.21 | -2.23% | 3,280 |
| Dec 3, 2025 | 190.00 | 191.90 | 187.90 | 188.50 | 187.38 | 0.48% | 3,503 |
| Dec 2, 2025 | 196.00 | 196.00 | 186.10 | 187.60 | 186.49 | - | 4,347 |
| Dec 1, 2025 | 189.00 | 192.90 | 185.70 | 187.60 | 186.49 | -1.32% | 4,868 |
| Nov 30, 2025 | 194.90 | 194.90 | 189.00 | 190.10 | 188.98 | -0.16% | 8,471 |
| Nov 27, 2025 | 196.80 | 196.80 | 189.00 | 190.40 | 189.27 | -0.52% | 8,116 |
| Nov 26, 2025 | 190.70 | 197.80 | 187.10 | 191.40 | 190.27 | 0.37% | 2,012 |
| Nov 25, 2025 | 198.00 | 199.00 | 190.00 | 190.70 | 189.57 | -1.75% | 6,681 |
| Nov 24, 2025 | 198.00 | 203.00 | 193.40 | 194.10 | 192.95 | 1.68% | 7,640 |
| Nov 23, 2025 | 185.00 | 193.00 | 185.00 | 190.90 | 189.77 | 1.38% | 887 |
| Nov 20, 2025 | 193.20 | 196.00 | 187.30 | 188.30 | 187.19 | -4.03% | 3,464 |
| Nov 19, 2025 | 191.60 | 196.90 | 191.20 | 196.20 | 195.04 | 2.45% | 8,576 |
| Nov 18, 2025 | 195.00 | 199.00 | 186.30 | 191.50 | 190.37 | 2.24% | 6,193 |
| Nov 17, 2025 | 191.50 | 191.50 | 181.00 | 187.30 | 186.19 | 3.31% | 3,263 |
| Nov 16, 2025 | 178.20 | 185.00 | 173.50 | 181.30 | 180.23 | 1.74% | 2,632 |
| Nov 13, 2025 | 182.30 | 182.30 | 175.00 | 178.20 | 177.15 | -2.46% | 3,352 |
| Nov 12, 2025 | 190.50 | 194.90 | 180.10 | 182.70 | 181.62 | -4.65% | 4,238 |
| Nov 11, 2025 | 198.00 | 198.00 | 190.00 | 191.60 | 190.47 | 0.63% | 2,513 |
| Nov 10, 2025 | 190.10 | 195.90 | 185.00 | 190.40 | 189.27 | 0.42% | 5,260 |
| Nov 9, 2025 | 199.10 | 206.00 | 186.00 | 189.60 | 188.48 | -4.29% | 8,527 |
| Nov 6, 2025 | 201.20 | 206.80 | 193.80 | 198.10 | 196.93 | -2.56% | 17,634 |
| Nov 5, 2025 | 209.00 | 209.00 | 201.00 | 203.30 | 202.10 | -1.64% | 9,131 |
| Nov 4, 2025 | 205.50 | 212.00 | 203.00 | 206.70 | 205.48 | -0.14% | 13,887 |
| Nov 3, 2025 | 211.00 | 215.00 | 205.50 | 207.00 | 205.78 | -1.38% | 14,192 |
| Nov 2, 2025 | 217.70 | 218.30 | 209.00 | 209.90 | 208.66 | -3.36% | 24,546 |
| Oct 30, 2025 | 218.20 | 227.00 | 215.00 | 217.20 | 215.91 | -0.23% | 9,284 |
| Oct 29, 2025 | 211.00 | 221.90 | 208.30 | 217.70 | 216.41 | 4.92% | 34,531 |
| Oct 28, 2025 | 204.50 | 210.70 | 201.00 | 207.50 | 206.27 | - | 10,116 |
| Oct 27, 2025 | 212.20 | 214.40 | 207.00 | 207.50 | 206.27 | -0.34% | 11,841 |
| Oct 26, 2025 | 208.00 | 214.00 | 205.00 | 208.20 | 206.97 | 0.10% | 23,380 |
| Oct 23, 2025 | 204.00 | 209.00 | 196.00 | 208.00 | 206.77 | 6.61% | 16,265 |
| Oct 22, 2025 | 178.50 | 195.10 | 178.50 | 195.10 | 193.95 | 9.98% | 27,694 |
| Oct 21, 2025 | 188.00 | 195.00 | 172.20 | 177.40 | 176.35 | -2.26% | 16,262 |
| Oct 20, 2025 | 170.00 | 187.60 | 167.00 | 181.50 | 180.43 | 5.65% | 12,002 |
| Oct 19, 2025 | 175.90 | 177.90 | 171.00 | 171.80 | 170.78 | -3.16% | 4,186 |
| Oct 16, 2025 | 185.40 | 185.40 | 175.30 | 177.40 | 176.35 | -4.00% | 10,432 |
| Oct 15, 2025 | 193.10 | 194.10 | 183.00 | 184.80 | 183.71 | -4.89% | 12,003 |
| Oct 14, 2025 | 201.00 | 208.00 | 192.30 | 194.30 | 193.15 | -4.43% | 10,818 |
| Oct 13, 2025 | 203.00 | 205.80 | 200.00 | 203.30 | 202.10 | 1.35% | 2,572 |
| Oct 12, 2025 | 210.00 | 210.00 | 200.00 | 200.60 | 199.41 | -4.25% | 8,674 |
| Oct 9, 2025 | 208.20 | 216.30 | 208.00 | 209.50 | 208.26 | -0.38% | 3,505 |
| Oct 8, 2025 | 213.40 | 213.40 | 207.80 | 210.30 | 209.06 | -1.31% | 9,765 |