DSE : AAMRATECH
aamra technologies limited — Price history
Computer Programming, Data Processing, And Other Computer Related Services · Bangladesh
Last price 15.7 BDT (At close: Oct 29, 2026) · Market cap 1.02B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
aamra technologies limited (AAMRATECH) closed at 15.7 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 | 15.6 | 15.9 | 15.6 | 15.7 | 9,899 | +1.29% |
| 2026-10-28 | 15.5 | 15.8 | 15.4 | 15.5 | 9,838 | +0.00% |
| 2026-10-27 | 16 | 16 | 15.4 | 15.5 | 49,742 | -3.13% |
| 2026-10-26 | 15.8 | 16.2 | 15.7 | 16 | 31,171 | +1.91% |
| 2026-10-25 | 15.6 | 15.8 | 15.5 | 15.7 | 12,348 | +0.64% |
| 2026-10-19 | 16.1 | 16.2 | 15.6 | 15.6 | 42,807 | -6.02% |
| 2026-10-17 | 17.1 | 17.1 | 16.2 | 16.6 | 10,469 | +1.22% |
| 2026-10-15 | 16 | 17.4 | 16 | 16.4 | 97,544 | +3.14% |
| 2026-10-14 | 15.5 | 16 | 15.5 | 15.9 | 22,906 | +0.63% |
| 2026-10-13 | 15.8 | 16.4 | 15.7 | 15.8 | 21,264 | -1.86% |
| 2026-10-12 | 15.8 | 16.4 | 15.3 | 16.1 | 46,439 | +2.55% |
| 2026-10-11 | 16.5 | 16.5 | 14.6 | 15.7 | 54,209 | -3.09% |
| 2026-10-08 | 16.2 | 16.5 | 16.1 | 16.2 | 46,287 | +0.00% |
| 2026-10-07 | 16.3 | 16.6 | 16.1 | 16.2 | 11,683 | -0.46% |
| 2026-10-05 | 16.3 | 16.6 | 16.2 | 16.3 | 13,935 | +0.00% |
| 2026-10-04 | 16.6 | 16.7 | 16.3 | 16.3 | 46,452 | -1.81% |
| 2026-10-01 | 16.9 | 16.9 | 16.4 | 16.6 | 30,513 | +0.00% |
| 2026-09-30 | 16.5 | 16.9 | 16.2 | 16.6 | 66,481 | +2.47% |
| 2026-09-29 | 16.6 | 16.6 | 16.2 | 16.2 | 22,353 | -1.22% |
| 2026-09-28 | 16.5 | 16.6 | 16.3 | 16.4 | 23,379 | -0.61% |
| 2026-09-27 | 16.8 | 16.8 | 16.4 | 16.5 | 20,252 | +0.61% |
| 2026-09-24 | 16.9 | 17 | 16.2 | 16.4 | 36,277 | -1.20% |
| 2026-09-23 | 16.6 | 16.9 | 16.4 | 16.6 | 113,088 | -0.60% |
| 2026-09-22 | 17.2 | 17.2 | 16.4 | 16.7 | 26,155 | +0.00% |
| 2026-09-21 | 16.9 | 17.4 | 16.6 | 16.7 | 58,215 | -1.18% |
| 2026-09-20 | 16.5 | 17.2 | 16.2 | 16.9 | 89,749 | +4.32% |
| 2026-09-17 | 16.2 | 16.5 | 15.9 | 16.2 | 31,591 | -0.61% |
| 2026-09-16 | 16.6 | 16.7 | 16.1 | 16.3 | 38,658 | +0.00% |
| 2026-09-15 | 16.5 | 16.6 | 16 | 16.3 | 29,863 | +1.24% |
| 2026-09-14 | 16.1 | 17 | 16 | 16.1 | 43,130 | +3.87% |
| 2026-09-13 | 17.7 | 17.7 | 15.4 | 15.5 | 89,877 | -8.82% |
| 2026-09-10 | 17.6 | 17.6 | 17 | 17 | 50,103 | -1.73% |
| 2026-09-09 | 17.5 | 17.8 | 17.2 | 17.3 | 66,438 | -1.14% |
| 2026-09-08 | 17.5 | 18 | 17.3 | 17.5 | 119,114 | +0.00% |
| 2026-09-07 | 16.6 | 17.9 | 16.2 | 17.5 | 241,728 | +5.42% |
| 2026-09-06 | 18.2 | 18.5 | 16.4 | 16.6 | 247,051 | -8.79% |
| 2026-09-03 | 17.8 | 18.4 | 17.5 | 18.2 | 253,840 | +3.41% |
| 2026-09-02 | 17 | 17.7 | 17 | 17.6 | 152,599 | +3.53% |
| 2026-09-01 | 17.4 | 17.5 | 16.9 | 17 | 163,320 | +3.03% |
| 2026-08-31 | 16.6 | 17.1 | 16.4 | 16.5 | 242,146 | -0.60% |
| 2026-08-30 | 17.6 | 17.6 | 16.5 | 16.6 | 268,595 | -2.92% |
| 2026-08-27 | 17.9 | 17.9 | 17 | 17.1 | 204,042 | +1.18% |
| 2026-08-25 | 17.7 | 17.7 | 16.5 | 16.9 | 297,773 | -3.43% |
| 2026-08-24 | 20 | 20 | 17.5 | 17.5 | 304,487 | -9.79% |
| 2026-08-23 | 20.4 | 20.4 | 19 | 19.4 | 348,426 | -4.43% |
| 2026-08-20 | 20.9 | 20.9 | 19.8 | 20.3 | 137,721 | +2.01% |
| 2026-08-19 | 21.4 | 21.8 | 19.5 | 19.9 | 423,366 | -4.78% |
| 2026-08-18 | 22.1 | 22.2 | 20.5 | 20.9 | 335,778 | -4.57% |
| 2026-08-17 | 22.4 | 23 | 21.8 | 21.9 | 292,540 | -3.95% |
| 2026-08-16 | 22.4 | 23.3 | 22.4 | 22.8 | 156,978 | +0.00% |
| 2026-08-13 | 21.7 | 23.4 | 21.7 | 22.8 | 303,005 | +0.44% |
| 2026-08-12 | 21.4 | 22.8 | 21.4 | 22.7 | 203,671 | +2.71% |
| 2026-08-11 | 22.4 | 23.4 | 21.7 | 22.1 | 375,647 | -3.91% |
| 2026-08-10 | 23.1 | 23.5 | 22.3 | 23 | 495,196 | -0.43% |
| 2026-08-09 | 21 | 24.1 | 21 | 23.1 | 410,111 | +5.00% |
| 2026-08-06 | 21.8 | 22.7 | 21.5 | 22 | 398,062 | +0.92% |
| 2026-08-04 | 20.9 | 22.3 | 20.9 | 21.8 | 522,891 | +1.87% |
| 2026-08-03 | 21 | 21.5 | 21 | 21.4 | 133,072 | -0.47% |
| 2026-08-02 | 19.6 | 22 | 19.6 | 21.5 | 580,416 | +7.50% |
| 2026-07-30 | 19.8 | 20.1 | 19.1 | 20 | 211,381 | +1.01% |
| 2026-07-29 | 19.7 | 20.2 | 19.5 | 19.8 | 562,069 | +1.02% |
| 2026-07-28 | 19.2 | 19.8 | 19.2 | 19.6 | 400,071 | +2.08% |
| 2026-07-27 | 19.4 | 19.8 | 18.9 | 19.2 | 410,180 | -0.52% |
| 2026-07-26 | 17.6 | 19.3 | 17.6 | 19.3 | 879,041 | +9.66% |
| 2026-07-23 | 17.6 | 17.8 | 17.4 | 17.6 | 214,484 | +1.15% |
| 2026-07-22 | 17.5 | 17.7 | 17.3 | 17.4 | 384,847 | +0.00% |
| 2026-07-21 | 17.4 | 17.6 | 17.1 | 17.4 | 63,173 | +1.75% |
| 2026-07-20 | 17.4 | 17.6 | 16.9 | 17.1 | 81,744 | +0.59% |
| 2026-07-19 | 17.1 | 17.3 | 16.8 | 17 | 160,383 | +0.59% |
| 2026-07-16 | 17.5 | 17.5 | 16.9 | 16.9 | 196,927 | -2.31% |
| 2026-07-15 | 17.7 | 17.9 | 17.2 | 17.3 | 185,441 | -1.14% |
| 2026-07-14 | 17.7 | 17.9 | 17.3 | 17.5 | 238,093 | -1.69% |
| 2026-07-13 | 17.5 | 18.1 | 17.5 | 17.8 | 399,201 | +3.49% |
| 2026-07-12 | 18 | 18.1 | 17.1 | 17.2 | 304,182 | -4.44% |
| 2026-07-09 | 18.5 | 18.5 | 17.8 | 18 | 359,850 | -1.64% |
| 2026-07-08 | 17.7 | 18.6 | 17.6 | 18.3 | 344,019 | +2.23% |
| 2026-07-07 | 18.4 | 18.8 | 17.9 | 17.9 | 858,473 | +3.47% |
| 2026-07-06 | 17.2 | 17.6 | 16.7 | 17.3 | 238,711 | +0.58% |
| 2026-07-05 | 17.9 | 18.1 | 17 | 17.2 | 162,188 | -3.37% |
| 2026-07-02 | 17 | 18.3 | 15.3 | 17.8 | 665,854 | +5.33% |
| 2026-06-30 | 16.7 | 17 | 16.4 | 16.9 | 337,892 | +2.42% |
| 2026-06-29 | 16.6 | 16.8 | 16 | 16.5 | 204,418 | +0.61% |
| 2026-06-28 | 15.2 | 16.8 | 15.2 | 16.4 | 694,251 | +7.19% |
| 2026-06-25 | 14.7 | 15.4 | 14.7 | 15.3 | 193,765 | +4.08% |
| 2026-06-24 | 14.4 | 15.5 | 14.4 | 14.7 | 279,814 | +1.38% |
| 2026-06-23 | 14.5 | 14.8 | 14.4 | 14.5 | 59,037 | +0.00% |
| 2026-06-22 | 15 | 15 | 14.3 | 14.5 | 94,292 | -2.03% |
| 2026-06-21 | 14.7 | 15 | 14.7 | 14.8 | 108,771 | +0.68% |
| 2026-06-18 | 14.8 | 15.2 | 14.6 | 14.7 | 74,709 | +0.00% |
| 2026-06-17 | 14.7 | 15.3 | 14.4 | 14.7 | 157,566 | -0.68% |
| 2026-06-16 | 14.6 | 15.1 | 14.6 | 14.8 | 52,517 | +0.00% |
| 2026-06-15 | 15.5 | 15.5 | 14.8 | 14.8 | 93,964 | -3.27% |
| 2026-06-14 | 15.2 | 15.4 | 15 | 15.3 | 252,396 | +0.00% |
| 2026-06-11 | 15.3 | 15.6 | 15.2 | 15.3 | 137,606 | -0.65% |
| 2026-06-10 | 15 | 15.8 | 14.8 | 15.4 | 548,657 | +4.76% |
| 2026-06-09 | 14.4 | 14.8 | 14.2 | 14.7 | 373,436 | +3.52% |
| 2026-06-08 | 13.9 | 14.3 | 13.7 | 14.2 | 148,770 | +2.16% |
| 2026-06-07 | 14 | 14.4 | 13.9 | 13.9 | 157,064 | -2.80% |
| 2026-06-04 | 13.7 | 14.6 | 13.7 | 14.3 | 565,215 | +4.38% |
| 2026-06-03 | 13.5 | 13.8 | 13.3 | 13.7 | 223,269 | +3.01% |
| 2026-06-02 | 13.1 | 13.4 | 13.1 | 13.3 | 60,987 | +2.31% |
| 2026-06-01 | 13.2 | 13.4 | 13 | 13 | 84,824 | -1.52% |
| 2026-05-24 | 13.3 | 13.3 | 12.9 | 13.2 | 56,218 | -0.75% |
| 2026-05-23 | 13.6 | 13.6 | 13.3 | 13.3 | 48,913 | -1.48% |
| 2026-05-21 | 14 | 14 | 13.2 | 13.5 | 119,812 | +3.85% |
| 2026-05-20 | 13.9 | 13.9 | 12.8 | 13 | 52,647 | +1.56% |
| 2026-05-19 | 14 | 14 | 12.8 | 12.8 | 74,151 | -0.78% |
| 2026-05-18 | 14.2 | 14.2 | 12.9 | 12.9 | 64,445 | -0.77% |
| 2026-05-17 | 13.7 | 13.7 | 12.7 | 13 | 139,545 | +3.17% |
| 2026-05-14 | 13.5 | 13.5 | 12.4 | 12.6 | 50,728 | +1.61% |
| 2026-05-13 | 13.1 | 13.1 | 12 | 12.4 | 69,399 | +3.33% |
| 2026-05-12 | 12.9 | 12.9 | 11.7 | 12 | 44,573 | +0.84% |
| 2026-05-11 | 12.8 | 12.8 | 11.7 | 11.9 | 45,468 | +0.85% |
| 2026-05-10 | 12.9 | 12.9 | 11.7 | 11.8 | 80,916 | -0.84% |
| 2026-05-07 | 13.2 | 13.2 | 11.8 | 11.9 | 174,294 | -2.46% |
| 2026-05-06 | 12.7 | 12.7 | 12.1 | 12.2 | 61,441 | -2.40% |
| 2026-05-05 | 13.4 | 13.4 | 12.2 | 12.5 | 31,415 | -0.79% |
| 2026-05-04 | 13.1 | 13.1 | 12.4 | 12.6 | 45,570 | +2.44% |
| 2026-05-03 | 12.8 | 12.8 | 12.2 | 12.3 | 180,918 | -3.15% |
| 2026-04-30 | 13.1 | 13.1 | 12.6 | 12.7 | 125,393 | -1.55% |