Aramit Limited (DSE:ARAMIT)
Bangladesh
· Delayed Price · Currency is BDT 173.30
-1.20 (-0.69%)
At close: Apr 28, 2026
Aramit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 180.90 | 180.90 | 172.10 | 174.50 | 174.50 | -1.80% | 16,317 |
| Apr 26, 2026 | 183.00 | 184.10 | 177.00 | 177.70 | 177.70 | -3.53% | 37,232 |
| Apr 23, 2026 | 188.00 | 188.00 | 181.30 | 184.20 | 184.20 | 0.82% | 25,805 |
| Apr 22, 2026 | 178.00 | 190.30 | 178.00 | 182.70 | 182.70 | 3.10% | 71,832 |
| Apr 21, 2026 | 174.80 | 177.60 | 174.00 | 177.20 | 177.20 | 2.19% | 10,138 |
| Apr 20, 2026 | 176.70 | 177.80 | 171.30 | 173.40 | 173.40 | -1.25% | 8,653 |
| Apr 19, 2026 | 173.70 | 177.00 | 173.70 | 175.60 | 175.60 | 1.15% | 13,103 |
| Apr 16, 2026 | 174.10 | 177.80 | 173.40 | 173.60 | 173.60 | -0.86% | 7,267 |
| Apr 15, 2026 | 176.60 | 178.00 | 174.00 | 175.10 | 175.10 | -0.79% | 15,526 |
| Apr 13, 2026 | 176.50 | 183.00 | 176.10 | 176.50 | 176.50 | -3.29% | 25,543 |
| Apr 12, 2026 | 182.00 | 185.10 | 180.00 | 182.50 | 182.50 | 1.39% | 21,056 |
| Apr 9, 2026 | 180.00 | 184.00 | 171.10 | 180.00 | 180.00 | 3.81% | 73,731 |
| Apr 8, 2026 | 168.10 | 174.50 | 167.00 | 173.40 | 173.40 | 4.84% | 12,519 |
| Apr 7, 2026 | 165.00 | 170.00 | 165.00 | 165.40 | 165.40 | -0.06% | 4,006 |
| Apr 6, 2026 | 164.00 | 172.80 | 164.00 | 165.50 | 165.50 | -0.30% | 397 |
| Apr 5, 2026 | 169.10 | 173.10 | 165.00 | 166.00 | 166.00 | -2.70% | 6,056 |
| Apr 2, 2026 | 170.60 | 177.00 | 170.00 | 170.60 | 170.60 | 0.12% | 2,201 |
| Apr 1, 2026 | 168.60 | 172.70 | 168.60 | 170.40 | 170.40 | 0.59% | 6,450 |
| Mar 31, 2026 | 170.10 | 175.40 | 168.50 | 169.40 | 169.40 | -1.91% | 12,918 |
| Mar 30, 2026 | 177.80 | 177.80 | 172.00 | 172.70 | 172.70 | -1.26% | 12,847 |
| Mar 29, 2026 | 171.60 | 177.00 | 169.00 | 174.90 | 174.90 | 0.87% | 18,209 |
| Mar 25, 2026 | 170.00 | 174.60 | 170.00 | 173.40 | 173.40 | -0.06% | 3,140 |
| Mar 24, 2026 | 171.00 | 174.90 | 170.00 | 173.50 | 173.50 | 0.41% | 7,384 |
| Mar 16, 2026 | 172.80 | 174.10 | 167.40 | 172.80 | 172.80 | 0.29% | 7,017 |
| Mar 15, 2026 | 173.00 | 176.00 | 167.20 | 172.30 | 172.30 | -0.81% | 12,044 |
| Mar 12, 2026 | 173.70 | 175.00 | 163.00 | 173.70 | 173.70 | 4.39% | 20,389 |
| Mar 11, 2026 | 161.70 | 167.00 | 161.70 | 166.40 | 166.40 | 1.84% | 6,861 |
| Mar 10, 2026 | 163.40 | 165.80 | 161.00 | 163.40 | 163.40 | 0.80% | 3,897 |
| Mar 9, 2026 | 158.00 | 164.80 | 156.00 | 162.10 | 162.10 | 0.87% | 4,545 |
| Mar 8, 2026 | 158.00 | 170.90 | 158.00 | 160.70 | 160.70 | -1.17% | 5,589 |
| 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 |