DSE : AAMRANET
aamra networks limited — Price history
Computer Programming, Data Processing, And Other Computer Related Services · Bangladesh
Last price 18.3 BDT (At close: Oct 29, 2026) · Market cap 1.70B
Latest research: aamra networks financial analysis: qualified FY2025 audit, FY2026 loss per share BDT 0.80 (Oct 2026) · aamra networks: FY2025 audit opinion qualified; FY2026 EPS BDT (0.80) after BDT 0.13 in FY2025 and BDT 2.46 in FY2024
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
aamra networks limited (AAMRANET) closed at 18.3 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 18.1 | 18.6 | 18.1 | 18.3 | 109,609 | +0.55% |
| 2026-10-28 | 18.2 | 18.4 | 17.8 | 18.2 | 294,480 | +2.25% |
| 2026-10-27 | 18.2 | 18.2 | 17.5 | 17.8 | 56,236 | +1.71% |
| 2026-10-26 | 17.5 | 18.1 | 17.3 | 17.5 | 20,625 | -1.13% |
| 2026-10-25 | 18.1 | 18.5 | 17.7 | 17.7 | 47,969 | -2.21% |
| 2026-10-19 | 18.4 | 18.8 | 17.9 | 18.1 | 85,191 | -2.69% |
| 2026-10-17 | 18.7 | 18.9 | 18.5 | 18.6 | 69,327 | +1.09% |
| 2026-10-15 | 17.5 | 18.6 | 17.5 | 18.4 | 173,185 | +3.95% |
| 2026-10-14 | 17.3 | 17.8 | 17.3 | 17.7 | 84,825 | +2.31% |
| 2026-10-13 | 18 | 18 | 17.3 | 17.3 | 39,994 | -0.57% |
| 2026-10-12 | 18.1 | 18.1 | 17.3 | 17.4 | 33,834 | -3.33% |
| 2026-10-11 | 18.7 | 18.7 | 18 | 18 | 51,488 | -2.17% |
| 2026-10-08 | 18.1 | 18.6 | 18.1 | 18.4 | 34,242 | +1.10% |
| 2026-10-07 | 18.5 | 18.8 | 18 | 18.2 | 85,640 | -1.62% |
| 2026-10-06 | 18.5 | 19 | 18.4 | 18.5 | 70,220 | -1.07% |
| 2026-10-05 | 18.6 | 19.2 | 18.6 | 18.7 | 165,886 | +0.54% |
| 2026-10-04 | 19.7 | 19.7 | 18.5 | 18.6 | 122,028 | -3.63% |
| 2026-10-01 | 19.5 | 19.7 | 19.3 | 19.3 | 224,020 | -1.03% |
| 2026-09-30 | 19.5 | 19.6 | 19.3 | 19.5 | 254,755 | +1.56% |
| 2026-09-29 | 19.2 | 19.3 | 18.7 | 19.2 | 159,566 | +2.67% |
| 2026-09-28 | 18.7 | 19.2 | 18.6 | 18.7 | 98,282 | -1.06% |
| 2026-09-27 | 18.9 | 19.3 | 18.7 | 18.9 | 185,669 | +0.05% |
| 2026-09-23 | 19.7 | 19.7 | 18.8 | 18.9 | 325,166 | -3.08% |
| 2026-09-22 | 18.7 | 19.6 | 18.7 | 19.5 | 354,817 | +4.28% |
| 2026-09-21 | 18.5 | 18.9 | 18.5 | 18.7 | 128,023 | +0.00% |
| 2026-09-20 | 18.9 | 18.9 | 18.4 | 18.7 | 142,772 | +1.08% |
| 2026-09-17 | 18.4 | 19 | 18.1 | 18.5 | 141,248 | +0.54% |
| 2026-09-16 | 18.3 | 18.4 | 18.1 | 18.4 | 444,147 | +1.66% |
| 2026-09-15 | 17.8 | 18.4 | 17.6 | 18.1 | 198,282 | +4.02% |
| 2026-09-14 | 18.1 | 18.1 | 17.3 | 17.4 | 90,289 | +0.58% |
| 2026-09-13 | 18.3 | 18.3 | 17.1 | 17.3 | 172,377 | -4.95% |
| 2026-09-10 | 18.3 | 18.4 | 18 | 18.2 | 191,639 | +1.68% |
| 2026-09-09 | 17.8 | 18.1 | 17.6 | 17.9 | 185,704 | +1.13% |
| 2026-09-08 | 17.4 | 18.6 | 17.4 | 17.7 | 261,037 | +1.72% |
| 2026-09-07 | 18.3 | 18.3 | 17 | 17.4 | 244,508 | -1.69% |
| 2026-09-06 | 19.6 | 20.4 | 17.6 | 17.7 | 876,562 | -10.61% |
| 2026-09-03 | 19.9 | 20.3 | 19.7 | 19.8 | 109,549 | +0.51% |
| 2026-09-02 | 19.8 | 19.9 | 19.2 | 19.7 | 173,221 | +1.03% |
| 2026-09-01 | 20 | 20.2 | 19.4 | 19.5 | 205,189 | -1.52% |
| 2026-08-31 | 20.5 | 20.5 | 19.7 | 19.8 | 165,109 | -1.00% |
| 2026-08-30 | 20 | 20.2 | 19.4 | 20 | 142,718 | +2.56% |
| 2026-08-27 | 19.5 | 20.6 | 19.3 | 19.5 | 134,900 | -1.02% |
| 2026-08-25 | 20.8 | 20.8 | 19.6 | 19.7 | 469,650 | -4.83% |
| 2026-08-24 | 22.4 | 22.4 | 20.5 | 20.7 | 472,322 | -4.17% |
| 2026-08-23 | 21.5 | 22.2 | 21.3 | 21.6 | 782,507 | +0.93% |
| 2026-08-20 | 20.6 | 21.5 | 20.6 | 21.4 | 510,355 | +4.90% |
| 2026-08-19 | 20.5 | 20.8 | 19.9 | 20.4 | 261,171 | +0.49% |
| 2026-08-18 | 20.8 | 20.8 | 20.1 | 20.3 | 142,560 | -1.93% |
| 2026-08-17 | 21.3 | 21.3 | 20.6 | 20.7 | 119,584 | -2.36% |
| 2026-08-16 | 20.6 | 21.4 | 20.1 | 21.2 | 487,131 | +3.92% |
| 2026-08-13 | 20.8 | 20.9 | 20.3 | 20.4 | 288,286 | -1.45% |
| 2026-08-12 | 21.3 | 21.3 | 20.6 | 20.7 | 258,924 | -1.43% |
| 2026-08-11 | 21.4 | 21.4 | 20.8 | 21 | 290,036 | +0.00% |
| 2026-08-10 | 21.3 | 21.6 | 21 | 21 | 354,828 | -0.47% |
| 2026-08-09 | 21 | 21.7 | 21 | 21.1 | 247,883 | +0.96% |
| 2026-08-06 | 21.4 | 21.4 | 20.9 | 20.9 | 209,281 | -0.95% |
| 2026-08-04 | 21.2 | 21.4 | 21 | 21.1 | 184,916 | +0.00% |
| 2026-08-03 | 21.5 | 21.9 | 21 | 21.1 | 533,491 | -1.40% |
| 2026-08-02 | 20.7 | 21.6 | 20.6 | 21.4 | 474,295 | +3.88% |
| 2026-07-30 | 20.8 | 20.9 | 20.5 | 20.6 | 216,008 | -0.96% |
| 2026-07-29 | 21.2 | 21.3 | 20.8 | 20.8 | 317,697 | -1.89% |
| 2026-07-28 | 21.4 | 21.4 | 21.1 | 21.2 | 296,086 | +0.00% |
| 2026-07-27 | 21.2 | 21.4 | 21 | 21.2 | 322,738 | +1.92% |
| 2026-07-26 | 20.3 | 21.1 | 20.2 | 20.8 | 405,784 | +1.46% |
| 2026-07-23 | 20.8 | 20.8 | 20.4 | 20.5 | 248,648 | -1.44% |
| 2026-07-22 | 21 | 21.1 | 20.7 | 20.8 | 307,281 | -0.95% |
| 2026-07-21 | 21 | 21.2 | 20.7 | 21 | 201,716 | +1.45% |
| 2026-07-20 | 20.3 | 20.8 | 19.9 | 20.7 | 246,259 | +1.97% |
| 2026-07-19 | 20.9 | 20.9 | 20.2 | 20.3 | 240,205 | -1.46% |
| 2026-07-16 | 21 | 21.3 | 20.4 | 20.6 | 284,777 | -1.90% |
| 2026-07-15 | 21.2 | 21.4 | 20.9 | 21 | 486,920 | -0.94% |
| 2026-07-14 | 21.5 | 21.6 | 21 | 21.2 | 518,235 | -1.40% |
| 2026-07-13 | 21.9 | 22.1 | 21.3 | 21.5 | 399,285 | -0.92% |
| 2026-07-12 | 22 | 23 | 21.3 | 21.7 | 768,420 | -0.46% |
| 2026-07-09 | 21 | 21.9 | 21 | 21.8 | 601,320 | +3.81% |
| 2026-07-08 | 21.2 | 21.2 | 20.6 | 21 | 307,075 | +0.96% |
| 2026-07-07 | 20.7 | 21.4 | 20.7 | 20.8 | 462,020 | +1.46% |
| 2026-07-06 | 21 | 21.1 | 20.2 | 20.5 | 343,485 | -2.38% |
| 2026-07-05 | 21.2 | 21.3 | 20.9 | 21 | 429,285 | +0.00% |
| 2026-07-02 | 20.6 | 21.3 | 20.3 | 21 | 632,108 | +1.94% |
| 2026-06-30 | 20.7 | 20.8 | 20.2 | 20.6 | 280,557 | +0.98% |
| 2026-06-29 | 20.5 | 20.8 | 20 | 20.4 | 344,127 | -0.49% |
| 2026-06-28 | 19.6 | 20.9 | 19.6 | 20.5 | 633,469 | +4.59% |
| 2026-06-25 | 19.6 | 19.8 | 19.5 | 19.6 | 255,911 | +0.00% |
| 2026-06-24 | 19.6 | 19.9 | 19.3 | 19.6 | 322,970 | -0.51% |
| 2026-06-23 | 19.4 | 19.8 | 18.8 | 19.7 | 219,465 | +2.60% |
| 2026-06-22 | 20 | 20.1 | 19.2 | 19.2 | 400,398 | -3.52% |
| 2026-06-21 | 19.3 | 20.3 | 19.3 | 19.9 | 778,538 | +3.11% |
| 2026-06-18 | 19.2 | 19.4 | 19 | 19.3 | 403,471 | +2.12% |
| 2026-06-17 | 18.4 | 19.1 | 18.4 | 18.9 | 383,981 | +2.72% |
| 2026-06-16 | 18.8 | 18.9 | 18.3 | 18.4 | 233,310 | -1.60% |
| 2026-06-15 | 19.4 | 19.4 | 18.7 | 18.7 | 384,363 | -2.09% |
| 2026-06-14 | 19.1 | 19.5 | 18.9 | 19.1 | 577,474 | +0.53% |
| 2026-06-11 | 18.6 | 19.3 | 18.6 | 19 | 590,697 | +2.15% |
| 2026-06-10 | 17.8 | 19.3 | 17.8 | 18.6 | 1,144,544 | +5.68% |
| 2026-06-09 | 17.8 | 17.8 | 17.4 | 17.6 | 276,778 | +0.00% |
| 2026-06-08 | 17.9 | 17.9 | 17.4 | 17.6 | 552,644 | -1.68% |
| 2026-06-07 | 17.8 | 18.4 | 17.8 | 17.9 | 539,381 | +0.56% |
| 2026-06-04 | 17.3 | 18 | 17.3 | 17.8 | 476,896 | +1.71% |
| 2026-06-03 | 16.8 | 17.9 | 16.8 | 17.5 | 785,415 | +4.17% |
| 2026-06-02 | 16.7 | 16.9 | 16.7 | 16.8 | 198,175 | +0.60% |
| 2026-06-01 | 16.7 | 16.9 | 16.6 | 16.7 | 193,650 | +0.00% |
| 2026-05-24 | 16.8 | 16.8 | 16.5 | 16.7 | 100,218 | +0.60% |
| 2026-05-23 | 16.6 | 16.8 | 16.5 | 16.6 | 72,949 | +0.00% |
| 2026-05-21 | 16.7 | 16.7 | 16.4 | 16.6 | 129,132 | +1.22% |
| 2026-05-20 | 16.1 | 16.6 | 16.1 | 16.4 | 140,971 | +1.23% |
| 2026-05-19 | 16.3 | 16.5 | 16.1 | 16.2 | 113,325 | -1.22% |
| 2026-05-18 | 16.5 | 16.6 | 16.4 | 16.4 | 216,837 | +1.23% |
| 2026-05-17 | 16.2 | 16.3 | 16.1 | 16.2 | 107,244 | +0.62% |
| 2026-05-14 | 16.1 | 16.3 | 16 | 16.1 | 136,223 | +0.62% |
| 2026-05-13 | 16 | 16.2 | 15.9 | 16 | 96,880 | +0.63% |
| 2026-05-12 | 15.8 | 16 | 15.8 | 15.9 | 73,017 | +0.63% |
| 2026-05-11 | 16 | 16 | 15.8 | 15.8 | 60,733 | -0.63% |
| 2026-05-10 | 16 | 16.1 | 15.9 | 15.9 | 117,680 | -0.62% |
| 2026-05-07 | 16.3 | 16.3 | 16 | 16 | 47,782 | +0.63% |
| 2026-05-06 | 16.3 | 16.3 | 15.9 | 15.9 | 77,998 | -0.62% |
| 2026-05-05 | 16.4 | 16.5 | 16 | 16 | 134,255 | -1.84% |
| 2026-05-04 | 16.4 | 16.4 | 16.2 | 16.3 | 92,642 | +1.88% |
| 2026-05-03 | 15.8 | 16.3 | 15.8 | 16 | 117,914 | +0.63% |
| 2026-04-30 | 16.5 | 16.5 | 15.9 | 15.9 | 159,887 | -1.24% |