Aramit Cement PLC (DSE:ARAMITCEM)
Bangladesh
· Delayed Price · Currency is BDT 10.70
-0.30 (-2.73%)
At close: Apr 27, 2026
Aramit Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 11.50 | 11.50 | 10.70 | 10.70 | 10.70 | -2.73% | 26,998 |
| Apr 26, 2026 | 11.40 | 11.40 | 10.80 | 11.00 | 11.00 | -3.51% | 57,509 |
| Apr 23, 2026 | 11.40 | 11.90 | 11.20 | 11.40 | 11.40 | 0.88% | 1,829 |
| Apr 22, 2026 | 12.00 | 12.00 | 11.20 | 11.30 | 11.30 | 0.89% | 14,550 |
| Apr 21, 2026 | 11.90 | 11.90 | 11.20 | 11.20 | 11.20 | -1.75% | 27,677 |
| Apr 20, 2026 | 12.00 | 12.00 | 11.30 | 11.40 | 11.40 | -2.56% | 4,840 |
| Apr 19, 2026 | 11.90 | 11.90 | 11.40 | 11.70 | 11.70 | 0.86% | 6,408 |
| Apr 16, 2026 | 11.60 | 12.00 | 11.20 | 11.60 | 11.60 | - | 12,807 |
| Apr 15, 2026 | 11.60 | 12.00 | 11.50 | 11.60 | 11.60 | -4.92% | 11,549 |
| Apr 13, 2026 | 12.40 | 12.40 | 11.50 | 12.20 | 12.20 | 5.17% | 21,612 |
| Apr 12, 2026 | 12.80 | 12.80 | 11.20 | 11.60 | 11.60 | -1.69% | 19,321 |
| Apr 9, 2026 | 12.20 | 12.20 | 11.60 | 11.80 | 11.80 | -0.84% | 80,824 |
| Apr 8, 2026 | 11.70 | 12.10 | 11.70 | 11.90 | 11.90 | 4.39% | 72,137 |
| Apr 7, 2026 | 11.60 | 11.60 | 10.90 | 11.40 | 11.40 | 5.56% | 20,500 |
| Apr 6, 2026 | 10.90 | 11.50 | 10.70 | 10.80 | 10.80 | -0.92% | 15,987 |
| Apr 5, 2026 | 11.30 | 11.40 | 10.90 | 10.90 | 10.90 | -5.22% | 17,820 |
| Apr 2, 2026 | 11.50 | 11.90 | 11.40 | 11.50 | 11.50 | -0.86% | 21,213 |
| Apr 1, 2026 | 12.00 | 12.00 | 11.50 | 11.60 | 11.60 | 2.65% | 10,082 |
| Mar 31, 2026 | 12.00 | 12.00 | 11.20 | 11.30 | 11.30 | -5.04% | 40,420 |
| Mar 30, 2026 | 12.50 | 12.50 | 11.80 | 11.90 | 11.90 | -2.46% | 40,209 |
| Mar 29, 2026 | 12.10 | 12.30 | 11.90 | 12.20 | 12.20 | 2.52% | 32,274 |
| Mar 25, 2026 | 12.50 | 12.50 | 11.20 | 11.90 | 11.90 | - | 28,944 |
| Mar 24, 2026 | 12.80 | 12.80 | 11.80 | 11.90 | 11.90 | -0.83% | 16,020 |
| Mar 16, 2026 | 12.70 | 12.70 | 11.50 | 12.00 | 12.00 | 0.84% | 17,484 |
| Mar 15, 2026 | 11.90 | 12.00 | 11.70 | 11.90 | 11.90 | -0.83% | 11,557 |
| Mar 12, 2026 | 12.00 | 12.10 | 11.00 | 12.00 | 12.00 | 8.11% | 99,700 |
| Mar 11, 2026 | 11.10 | 11.50 | 10.90 | 11.10 | 11.10 | 0.91% | 20,273 |
| Mar 10, 2026 | 11.80 | 11.80 | 11.00 | 11.00 | 11.00 | -0.90% | 10,286 |
| Mar 9, 2026 | 11.10 | 11.30 | 9.60 | 11.10 | 11.10 | 7.77% | 37,714 |
| Mar 8, 2026 | 10.90 | 11.00 | 9.90 | 10.30 | 10.30 | -6.36% | 12,584 |
| 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 |