Aramit Limited (DSE:ARAMIT)
Bangladesh
· Delayed Price · Currency is BDT 184.30
-4.20 (-2.23%)
At close: Dec 4, 2025
Aramit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 184.30 | 190.60 | 181.20 | 184.30 | 184.30 | -2.23% | 3,280 |
| Dec 3, 2025 | 188.50 | 191.90 | 187.90 | 188.50 | 188.50 | 0.48% | 3,503 |
| Dec 2, 2025 | 187.60 | 196.00 | 186.10 | 187.60 | 187.60 | - | 4,347 |
| Dec 1, 2025 | 187.60 | 192.90 | 185.70 | 187.60 | 187.60 | -1.32% | 4,868 |
| Nov 30, 2025 | 194.90 | 194.90 | 189.00 | 190.10 | 190.10 | -0.16% | 8,471 |
| Nov 27, 2025 | 196.80 | 196.80 | 189.00 | 190.40 | 190.40 | -0.52% | 8,116 |
| Nov 26, 2025 | 191.40 | 197.80 | 187.10 | 191.40 | 191.40 | 0.37% | 2,012 |
| Nov 25, 2025 | 198.00 | 199.00 | 190.00 | 190.70 | 190.70 | -1.75% | 6,681 |
| Nov 24, 2025 | 194.10 | 203.00 | 193.40 | 194.10 | 194.10 | 1.68% | 7,640 |
| Nov 23, 2025 | 185.00 | 193.00 | 185.00 | 190.90 | 190.90 | 1.38% | 887 |
| Nov 20, 2025 | 193.20 | 196.00 | 187.30 | 188.30 | 188.30 | -4.03% | 3,464 |
| Nov 19, 2025 | 191.60 | 196.90 | 191.20 | 196.20 | 196.20 | 2.45% | 8,576 |
| Nov 18, 2025 | 195.00 | 199.00 | 186.30 | 191.50 | 191.50 | 2.24% | 6,193 |
| Nov 17, 2025 | 191.50 | 191.50 | 181.00 | 187.30 | 187.30 | 3.31% | 3,263 |
| Nov 16, 2025 | 178.20 | 185.00 | 173.50 | 181.30 | 181.30 | 1.74% | 2,632 |
| Nov 13, 2025 | 182.30 | 182.30 | 175.00 | 178.20 | 178.20 | -2.46% | 3,352 |
| Nov 12, 2025 | 190.50 | 194.90 | 180.10 | 182.70 | 182.70 | -4.65% | 4,238 |
| Nov 11, 2025 | 198.00 | 198.00 | 190.00 | 191.60 | 191.60 | 0.63% | 2,513 |
| Nov 10, 2025 | 190.10 | 195.90 | 185.00 | 190.40 | 190.40 | 0.42% | 5,260 |
| Nov 9, 2025 | 199.10 | 206.00 | 186.00 | 189.60 | 189.60 | -4.29% | 8,527 |
| Nov 6, 2025 | 201.20 | 206.80 | 193.80 | 198.10 | 198.10 | -2.56% | 17,634 |
| Nov 5, 2025 | 209.00 | 209.00 | 201.00 | 203.30 | 203.30 | -1.64% | 9,131 |
| Nov 4, 2025 | 205.50 | 212.00 | 203.00 | 206.70 | 206.70 | -0.14% | 13,887 |
| Nov 3, 2025 | 211.00 | 215.00 | 205.50 | 207.00 | 207.00 | -1.38% | 14,192 |
| Nov 2, 2025 | 217.70 | 218.30 | 209.00 | 209.90 | 209.90 | -3.36% | 24,546 |
| Oct 30, 2025 | 218.20 | 227.00 | 215.00 | 217.20 | 217.20 | -0.23% | 9,284 |
| Oct 29, 2025 | 211.00 | 221.90 | 208.30 | 217.70 | 217.70 | 4.92% | 34,531 |
| Oct 28, 2025 | 204.50 | 210.70 | 201.00 | 207.50 | 207.50 | - | 10,116 |
| Oct 27, 2025 | 212.20 | 214.40 | 207.00 | 207.50 | 207.50 | -0.34% | 11,841 |
| Oct 26, 2025 | 208.00 | 214.00 | 205.00 | 208.20 | 208.20 | 0.10% | 23,380 |
| Oct 23, 2025 | 204.00 | 209.00 | 196.00 | 208.00 | 208.00 | 6.61% | 16,265 |
| Oct 22, 2025 | 178.50 | 195.10 | 178.50 | 195.10 | 195.10 | 9.98% | 27,694 |
| Oct 21, 2025 | 188.00 | 195.00 | 172.20 | 177.40 | 177.40 | -2.26% | 16,262 |
| Oct 20, 2025 | 170.00 | 187.60 | 167.00 | 181.50 | 181.50 | 5.65% | 12,002 |
| Oct 19, 2025 | 175.90 | 177.90 | 171.00 | 171.80 | 171.80 | -3.16% | 4,186 |
| Oct 16, 2025 | 185.40 | 185.40 | 175.30 | 177.40 | 177.40 | -4.00% | 10,432 |
| Oct 15, 2025 | 193.10 | 194.10 | 183.00 | 184.80 | 184.80 | -4.89% | 12,003 |
| Oct 14, 2025 | 201.00 | 208.00 | 192.30 | 194.30 | 194.30 | -4.43% | 10,818 |
| Oct 13, 2025 | 203.00 | 205.80 | 200.00 | 203.30 | 203.30 | 1.35% | 2,572 |
| Oct 12, 2025 | 210.00 | 210.00 | 200.00 | 200.60 | 200.60 | -4.25% | 8,674 |
| Oct 9, 2025 | 208.20 | 216.30 | 208.00 | 209.50 | 209.50 | -0.38% | 3,505 |
| Oct 8, 2025 | 213.40 | 213.40 | 207.80 | 210.30 | 210.30 | -1.31% | 9,765 |
| Oct 7, 2025 | 221.90 | 221.90 | 212.00 | 213.10 | 213.10 | -2.25% | 10,822 |
| Oct 6, 2025 | 220.00 | 223.00 | 217.00 | 218.00 | 218.00 | -1.85% | 8,402 |
| Oct 5, 2025 | 220.10 | 224.80 | 220.10 | 222.10 | 222.10 | 0.73% | 7,202 |
| Sep 30, 2025 | 223.80 | 226.00 | 217.00 | 220.50 | 220.50 | 0.87% | 14,022 |
| Sep 29, 2025 | 215.10 | 219.50 | 214.40 | 218.60 | 218.60 | 0.78% | 4,209 |
| Sep 28, 2025 | 220.00 | 221.60 | 216.20 | 216.90 | 216.90 | -0.96% | 7,836 |
| Sep 25, 2025 | 225.00 | 225.10 | 217.40 | 219.00 | 219.00 | -2.41% | 14,044 |
| Sep 24, 2025 | 220.40 | 226.90 | 220.40 | 224.40 | 224.40 | 1.86% | 12,925 |
| Sep 23, 2025 | 215.50 | 225.00 | 214.00 | 220.30 | 220.30 | 2.23% | 8,954 |
| Sep 22, 2025 | 224.00 | 224.00 | 215.00 | 215.50 | 215.50 | -2.09% | 17,701 |
| Sep 21, 2025 | 233.90 | 234.00 | 215.00 | 220.10 | 220.10 | -4.68% | 15,814 |
| Sep 18, 2025 | 238.00 | 238.00 | 229.40 | 230.90 | 230.90 | -2.41% | 13,528 |
| Sep 17, 2025 | 234.00 | 243.00 | 233.50 | 236.60 | 236.60 | 3.05% | 45,322 |
| Sep 16, 2025 | 226.00 | 232.50 | 226.00 | 229.60 | 229.60 | 1.91% | 13,272 |
| Sep 15, 2025 | 225.50 | 229.90 | 225.00 | 225.30 | 225.30 | -1.10% | 19,098 |
| Sep 14, 2025 | 238.80 | 238.80 | 226.10 | 227.80 | 227.80 | -2.77% | 25,911 |
| Sep 11, 2025 | 238.00 | 238.00 | 226.00 | 234.30 | 234.30 | 1.17% | 25,598 |
| Sep 10, 2025 | 244.00 | 244.00 | 229.20 | 231.60 | 231.60 | -2.07% | 30,814 |
| Sep 9, 2025 | 245.80 | 247.00 | 233.10 | 236.50 | 236.50 | -3.35% | 43,212 |
| Sep 8, 2025 | 248.00 | 251.50 | 242.20 | 244.70 | 244.70 | -1.57% | 52,064 |
| Sep 7, 2025 | 254.40 | 254.40 | 245.00 | 248.60 | 248.60 | -1.04% | 46,503 |
| Sep 4, 2025 | 257.70 | 263.70 | 250.00 | 251.20 | 251.20 | -2.52% | 71,060 |
| Sep 3, 2025 | 256.00 | 259.90 | 245.00 | 257.70 | 257.70 | 0.04% | 112,221 |
| Sep 2, 2025 | 258.80 | 270.50 | 256.00 | 257.60 | 257.60 | 3.50% | 188,864 |
| Sep 1, 2025 | 232.60 | 252.40 | 231.00 | 248.90 | 248.90 | 7.24% | 132,625 |
| Aug 31, 2025 | 233.00 | 235.00 | 230.10 | 232.10 | 232.10 | 0.39% | 36,569 |
| Aug 28, 2025 | 230.00 | 234.00 | 227.70 | 231.20 | 231.20 | 0.87% | 25,100 |
| Aug 27, 2025 | 226.10 | 232.90 | 225.00 | 229.20 | 229.20 | -0.61% | 30,550 |
| Aug 26, 2025 | 235.20 | 242.60 | 228.00 | 230.60 | 230.60 | -1.91% | 64,848 |
| Aug 25, 2025 | 229.00 | 237.00 | 227.00 | 235.10 | 235.10 | 4.35% | 70,629 |
| Aug 24, 2025 | 224.00 | 233.00 | 224.00 | 225.30 | 225.30 | 1.21% | 34,942 |
| Aug 21, 2025 | 212.80 | 224.20 | 212.80 | 222.60 | 222.60 | 3.87% | 50,121 |
| Aug 20, 2025 | 220.00 | 220.00 | 212.50 | 214.30 | 214.30 | -2.15% | 52,428 |
| Aug 19, 2025 | 224.70 | 225.00 | 218.00 | 219.00 | 219.00 | -1.40% | 26,470 |
| Aug 18, 2025 | 222.00 | 229.30 | 218.70 | 222.10 | 222.10 | 2.21% | 63,517 |
| Aug 17, 2025 | 224.00 | 226.30 | 213.00 | 217.30 | 217.30 | -2.99% | 40,907 |
| Aug 14, 2025 | 225.30 | 233.80 | 222.10 | 224.00 | 224.00 | -0.36% | 31,335 |
| Aug 13, 2025 | 221.60 | 234.20 | 221.60 | 224.80 | 224.80 | 1.44% | 83,162 |
| Aug 12, 2025 | 225.70 | 225.70 | 217.60 | 221.60 | 221.60 | -2.42% | 47,789 |
| Aug 11, 2025 | 225.00 | 235.00 | 223.50 | 227.10 | 227.10 | 1.79% | 79,931 |
| Aug 10, 2025 | 207.70 | 224.60 | 207.00 | 223.10 | 223.10 | 7.99% | 135,970 |
| Aug 7, 2025 | 200.00 | 210.00 | 200.00 | 206.60 | 206.60 | 2.84% | 46,380 |
| Aug 6, 2025 | 195.00 | 203.00 | 195.00 | 200.90 | 200.90 | 4.47% | 23,744 |
| Aug 4, 2025 | 193.00 | 195.80 | 191.90 | 192.30 | 192.30 | -0.83% | 20,742 |
| Aug 3, 2025 | 196.30 | 199.00 | 190.00 | 193.90 | 193.90 | -0.67% | 13,857 |
| Jul 31, 2025 | 203.00 | 203.00 | 194.00 | 195.20 | 195.20 | -3.84% | 31,685 |
| Jul 30, 2025 | 199.10 | 209.80 | 199.10 | 203.00 | 203.00 | 2.32% | 46,537 |
| Jul 29, 2025 | 189.00 | 200.80 | 186.60 | 198.40 | 198.40 | 6.21% | 27,881 |
| Jul 28, 2025 | 193.00 | 194.90 | 184.00 | 186.80 | 186.80 | -2.61% | 11,572 |
| Jul 27, 2025 | 198.00 | 199.70 | 190.50 | 191.80 | 191.80 | -2.14% | 23,464 |
| Jul 24, 2025 | 195.80 | 205.00 | 195.20 | 196.00 | 196.00 | -1.06% | 19,309 |
| Jul 23, 2025 | 203.00 | 203.10 | 195.00 | 198.10 | 198.10 | -0.85% | 17,085 |
| Jul 22, 2025 | 190.40 | 206.80 | 190.40 | 199.80 | 199.80 | -0.75% | 27,273 |
| Jul 21, 2025 | 203.40 | 209.90 | 195.00 | 201.30 | 201.30 | 0.40% | 39,871 |
| Jul 20, 2025 | 206.00 | 206.00 | 200.10 | 200.50 | 200.50 | -1.28% | 20,268 |
| Jul 17, 2025 | 214.00 | 214.00 | 202.00 | 203.10 | 203.10 | -1.02% | 49,416 |
| Jul 16, 2025 | 208.40 | 213.00 | 200.10 | 205.20 | 205.20 | -2.52% | 64,754 |
| Jul 15, 2025 | 207.00 | 221.00 | 204.30 | 210.50 | 210.50 | 1.10% | 68,523 |