Aramit Cement PLC (DSE:ARAMITCEM)
Bangladesh
· Delayed Price · Currency is BDT 11.00
-0.70 (-5.98%)
At close: Mar 5, 2026
Aramit Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 11.00 | 12.00 | 10.80 | 11.00 | 11.00 | -5.98% | 26,169 |
| Mar 4, 2026 | 11.70 | 11.80 | 11.40 | 11.70 | 11.70 | -0.85% | 24,340 |
| Mar 3, 2026 | 11.80 | 12.40 | 11.30 | 11.80 | 11.80 | -1.67% | 113,539 |
| Mar 2, 2026 | 12.00 | 12.00 | 11.80 | 12.00 | 12.00 | 4.35% | 24,270 |
| Mar 1, 2026 | 10.90 | 12.00 | 10.90 | 11.50 | 11.50 | -4.96% | 13,970 |
| Feb 26, 2026 | 12.80 | 12.80 | 12.00 | 12.10 | 12.10 | 1.68% | 37,508 |
| Feb 25, 2026 | 11.90 | 12.20 | 11.80 | 11.90 | 11.90 | - | 19,114 |
| Feb 24, 2026 | 11.90 | 12.00 | 11.60 | 11.90 | 11.90 | 2.59% | 13,529 |
| Feb 23, 2026 | 11.90 | 11.90 | 10.90 | 11.60 | 11.60 | - | 3,600 |
| Feb 22, 2026 | 11.80 | 11.80 | 11.40 | 11.60 | 11.60 | 2.65% | 4,588 |
| Feb 19, 2026 | 11.60 | 11.90 | 11.20 | 11.30 | 11.30 | -2.59% | 8,902 |
| Feb 18, 2026 | 12.60 | 12.60 | 11.50 | 11.60 | 11.60 | - | 16,325 |
| Feb 17, 2026 | 11.30 | 12.70 | 11.30 | 11.60 | 11.60 | -4.92% | 51,579 |
| Feb 16, 2026 | 12.20 | 12.90 | 11.50 | 12.20 | 12.20 | 0.83% | 14,019 |
| Feb 15, 2026 | 12.40 | 12.40 | 11.80 | 12.10 | 12.10 | 7.08% | 81,505 |
| Feb 10, 2026 | 11.90 | 11.90 | 11.00 | 11.30 | 11.30 | - | 13,384 |
| Feb 9, 2026 | 11.10 | 11.40 | 10.90 | 11.30 | 11.30 | 3.67% | 9,218 |
| Feb 8, 2026 | 10.60 | 11.30 | 10.60 | 10.90 | 10.90 | 0.93% | 9,256 |
| Feb 5, 2026 | 11.80 | 11.80 | 10.60 | 10.80 | 10.80 | -6.09% | 39,097 |
| Feb 3, 2026 | 11.40 | 11.70 | 11.20 | 11.50 | 11.50 | - | 35,362 |
| Feb 2, 2026 | 11.70 | 11.70 | 11.30 | 11.50 | 11.50 | 0.88% | 68,331 |
| Feb 1, 2026 | 11.40 | 11.50 | 10.60 | 11.40 | 11.40 | 7.55% | 102,725 |
| Jan 29, 2026 | 9.70 | 10.60 | 9.50 | 10.60 | 10.60 | 9.28% | 157,931 |
| Jan 28, 2026 | 9.90 | 9.90 | 9.50 | 9.70 | 9.70 | 1.04% | 6,785 |
| Jan 27, 2026 | 9.90 | 9.90 | 9.50 | 9.60 | 9.60 | - | 9,317 |
| Jan 26, 2026 | 9.60 | 9.60 | 8.90 | 9.60 | 9.60 | 9.09% | 137,808 |
| Jan 25, 2026 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | -1.12% | 17,789 |
| Jan 22, 2026 | 8.80 | 8.90 | 8.80 | 8.90 | 8.90 | 2.30% | 17,540 |
| Jan 21, 2026 | 8.90 | 8.90 | 8.60 | 8.70 | 8.70 | -1.14% | 29,896 |
| Jan 20, 2026 | 8.90 | 9.00 | 8.70 | 8.80 | 8.80 | 1.15% | 8,897 |
| Jan 19, 2026 | 8.70 | 8.90 | 8.70 | 8.70 | 8.70 | - | 41,024 |
| Jan 18, 2026 | 8.70 | 9.00 | 8.70 | 8.70 | 8.70 | - | 10,163 |
| Jan 15, 2026 | 9.00 | 9.00 | 8.60 | 8.70 | 8.70 | -2.25% | 9,507 |
| Jan 14, 2026 | 9.00 | 9.00 | 8.70 | 8.90 | 8.90 | -1.11% | 35,810 |
| Jan 13, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | 1,260 |
| Jan 12, 2026 | 8.90 | 9.10 | 8.80 | 8.90 | 8.90 | 1.14% | 18,497 |
| Jan 11, 2026 | 8.90 | 8.90 | 8.70 | 8.80 | 8.80 | -2.22% | 33,737 |
| Jan 8, 2026 | 9.00 | 9.20 | 8.80 | 9.00 | 9.00 | -3.23% | 38,333 |
| Jan 7, 2026 | 9.00 | 9.30 | 9.00 | 9.30 | 9.30 | 3.33% | 32,388 |
| Jan 6, 2026 | 9.10 | 9.20 | 8.70 | 9.00 | 9.00 | -2.17% | 80,369 |
| Jan 5, 2026 | 9.20 | 9.30 | 9.10 | 9.20 | 9.20 | 1.10% | 29,307 |
| Jan 4, 2026 | 9.50 | 9.50 | 8.90 | 9.10 | 9.10 | 1.11% | 6,777 |
| Jan 1, 2026 | 8.80 | 9.20 | 8.80 | 9.00 | 9.00 | - | 11,128 |
| Dec 30, 2025 | 9.30 | 9.40 | 8.80 | 9.00 | 9.00 | 1.12% | 14,694 |
| Dec 29, 2025 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | -1.11% | 2,200 |
| Dec 28, 2025 | 9.30 | 9.30 | 8.80 | 9.00 | 9.00 | 2.27% | 5,671 |
| Dec 24, 2025 | 8.80 | 9.20 | 8.70 | 8.80 | 8.80 | 1.15% | 54,442 |
| Dec 23, 2025 | 9.50 | 9.50 | 8.70 | 8.70 | 8.70 | -5.43% | 15,305 |
| Dec 22, 2025 | 9.30 | 9.30 | 9.20 | 9.20 | 9.20 | 3.37% | 4,037 |
| Dec 21, 2025 | 9.00 | 9.00 | 8.60 | 8.90 | 8.90 | -1.11% | 5,409 |
| Dec 18, 2025 | 9.10 | 9.10 | 8.90 | 9.00 | 9.00 | -1.10% | 3,643 |
| Dec 17, 2025 | 9.00 | 9.20 | 9.00 | 9.10 | 9.10 | 1.11% | 3,298 |
| Dec 15, 2025 | 8.60 | 9.40 | 8.60 | 9.00 | 9.00 | -1.10% | 5,520 |
| Dec 14, 2025 | 9.20 | 9.20 | 9.00 | 9.10 | 9.10 | -4.21% | 9,231 |
| Dec 11, 2025 | 9.30 | 9.70 | 9.30 | 9.50 | 9.50 | 1.06% | 2,734 |
| Dec 10, 2025 | 9.20 | 9.90 | 9.20 | 9.40 | 9.40 | 2.17% | 35,692 |
| Dec 9, 2025 | 9.30 | 9.50 | 9.10 | 9.20 | 9.20 | 3.37% | 19,355 |
| Dec 8, 2025 | 9.00 | 9.30 | 8.60 | 8.90 | 8.90 | 1.14% | 23,822 |
| Dec 7, 2025 | 9.00 | 9.00 | 8.70 | 8.80 | 8.80 | -1.12% | 22,925 |
| Dec 4, 2025 | 8.90 | 9.10 | 8.70 | 8.90 | 8.90 | -1.11% | 3,914 |
| Dec 3, 2025 | 9.00 | 9.40 | 8.80 | 9.00 | 9.00 | -2.17% | 10,841 |
| Dec 2, 2025 | 9.20 | 9.30 | 8.90 | 9.20 | 9.20 | 3.37% | 33,248 |
| Dec 1, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.14% | 3,500 |
| Nov 30, 2025 | 9.80 | 9.80 | 8.80 | 8.80 | 8.80 | -7.37% | 27,653 |
| Nov 27, 2025 | 9.50 | 9.80 | 9.40 | 9.50 | 9.50 | -2.06% | 2,762 |
| Nov 26, 2025 | 9.70 | 10.00 | 9.50 | 9.70 | 9.70 | 2.11% | 106 |
| Nov 25, 2025 | 9.50 | 10.10 | 8.90 | 9.50 | 9.50 | -3.06% | 52,042 |
| Nov 24, 2025 | 9.90 | 10.10 | 8.40 | 9.80 | 9.80 | 6.52% | 59,040 |
| Nov 23, 2025 | 9.20 | 9.80 | 8.90 | 9.20 | 9.20 | -4.17% | 28,207 |
| Nov 20, 2025 | 9.60 | 9.90 | 9.30 | 9.60 | 9.60 | 1.05% | 21,713 |
| Nov 19, 2025 | 9.80 | 9.80 | 9.30 | 9.50 | 9.50 | 2.15% | 20,562 |
| Nov 18, 2025 | 9.80 | 9.90 | 9.20 | 9.30 | 9.30 | 3.33% | 17,116 |
| Nov 17, 2025 | 8.50 | 9.10 | 7.60 | 9.00 | 9.00 | 8.43% | 36,095 |
| Nov 16, 2025 | 8.40 | 8.50 | 7.70 | 8.30 | 8.30 | 6.41% | 13,238 |
| Nov 13, 2025 | 9.00 | 9.00 | 7.80 | 7.80 | 7.80 | -9.30% | 48,242 |
| Nov 12, 2025 | 8.20 | 9.00 | 8.20 | 8.60 | 8.60 | -2.27% | 7,771 |
| Nov 11, 2025 | 8.70 | 9.00 | 7.90 | 8.80 | 8.80 | 7.32% | 6,426 |
| Nov 10, 2025 | 7.70 | 8.80 | 7.70 | 8.20 | 8.20 | -3.53% | 5,983 |
| Nov 9, 2025 | 9.10 | 9.10 | 8.50 | 8.50 | 8.50 | -9.57% | 32,666 |
| Nov 6, 2025 | 10.20 | 10.20 | 9.20 | 9.40 | 9.40 | -7.84% | 31,562 |
| Nov 5, 2025 | 10.00 | 10.50 | 10.00 | 10.20 | 10.20 | - | 15,319 |
| Nov 4, 2025 | 10.50 | 10.70 | 10.10 | 10.20 | 10.20 | -2.86% | 26,285 |
| Nov 3, 2025 | 10.40 | 10.60 | 10.40 | 10.50 | 10.50 | -0.94% | 7,910 |
| Nov 2, 2025 | 10.60 | 10.80 | 10.10 | 10.60 | 10.60 | 0.95% | 1,006 |
| Oct 30, 2025 | 10.50 | 10.70 | 10.40 | 10.50 | 10.50 | -0.94% | 9,425 |
| Oct 29, 2025 | 10.10 | 10.80 | 10.00 | 10.60 | 10.60 | 1.92% | 13,428 |
| Oct 28, 2025 | 11.00 | 11.00 | 10.00 | 10.40 | 10.40 | -0.95% | 11,834 |
| Oct 27, 2025 | 10.90 | 10.90 | 10.30 | 10.50 | 10.50 | -3.67% | 14,173 |
| Oct 26, 2025 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | -1.80% | 12,207 |
| Oct 23, 2025 | 11.20 | 11.20 | 11.00 | 11.10 | 11.10 | 1.83% | 10,029 |
| Oct 22, 2025 | 10.70 | 11.00 | 10.70 | 10.90 | 10.90 | -1.80% | 14,015 |
| Oct 21, 2025 | 10.90 | 11.20 | 10.90 | 11.10 | 11.10 | 0.91% | 1,542 |
| Oct 20, 2025 | 11.30 | 11.30 | 10.90 | 11.00 | 11.00 | 0.92% | 5,008 |
| Oct 19, 2025 | 11.40 | 11.40 | 10.80 | 10.90 | 10.90 | -1.80% | 8,406 |
| Oct 16, 2025 | 11.50 | 11.60 | 11.00 | 11.10 | 11.10 | -3.48% | 2,908 |
| Oct 15, 2025 | 11.10 | 11.70 | 10.70 | 11.50 | 11.50 | 3.60% | 12,221 |
| Oct 14, 2025 | 11.00 | 11.20 | 10.50 | 11.10 | 11.10 | 0.91% | 6,533 |
| Oct 13, 2025 | 11.10 | 11.10 | 10.00 | 11.00 | 11.00 | 1.85% | 16,403 |
| Oct 12, 2025 | 12.40 | 12.40 | 10.40 | 10.80 | 10.80 | -6.09% | 31,512 |
| Oct 9, 2025 | 12.20 | 12.20 | 11.40 | 11.50 | 11.50 | -0.86% | 24,066 |