Aramit Cement PLC (DSE:ARAMITCEM)
Bangladesh
· Delayed Price · Currency is BDT 8.90
-0.10 (-1.11%)
At close: Dec 4, 2025
Aramit Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 11.80 | 11.90 | 11.50 | 11.60 | 11.60 | -1.69% | 10,878 |
| Oct 7, 2025 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | -1.67% | 16,319 |
| Oct 6, 2025 | 12.30 | 12.30 | 11.90 | 12.00 | 12.00 | -4.00% | 16,355 |
| Oct 5, 2025 | 12.70 | 12.80 | 11.90 | 12.50 | 12.50 | 6.84% | 41,078 |
| Sep 30, 2025 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | 0.86% | 17,005 |
| Sep 29, 2025 | 11.50 | 12.70 | 11.50 | 11.60 | 11.60 | - | 76,496 |
| Sep 28, 2025 | 12.30 | 12.30 | 11.50 | 11.60 | 11.60 | -3.33% | 27,521 |
| Sep 25, 2025 | 12.80 | 12.80 | 11.80 | 12.00 | 12.00 | - | 20,646 |
| Sep 24, 2025 | 11.70 | 12.00 | 11.70 | 12.00 | 12.00 | 2.56% | 14,574 |