DSE : ARAMIT
Aramit Limited — Price history
Fabricated Structural Metal Products · Bangladesh
Last price 168.5 BDT (At close: Oct 28, 2026) · Market cap 1.01B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Aramit Limited (ARAMIT) closed at 166.1 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 | 174.8 | 174.8 | 165.1 | 166.1 | 4,097 | -1.42% |
| 2026-10-28 | 172.5 | 172.5 | 167.8 | 168.5 | 8,280 | -0.71% |
| 2026-10-27 | 174.9 | 174.9 | 166.8 | 169.7 | 1,313 | -0.53% |
| 2026-10-26 | 171.1 | 174.9 | 170 | 170.6 | 3,276 | -0.35% |
| 2026-10-25 | 179 | 179 | 170 | 171.2 | 2,650 | -2.45% |
| 2026-10-19 | 178.4 | 178.4 | 172.7 | 175.5 | 7,988 | +2.51% |
| 2026-10-17 | 171 | 179 | 163.2 | 171.2 | 3,315 | -0.98% |
| 2026-10-15 | 184 | 184 | 172.3 | 172.9 | 4,482 | -1.31% |
| 2026-10-14 | 185 | 185.8 | 175 | 175.2 | 10,741 | -3.15% |
| 2026-10-13 | 180.1 | 184.6 | 179.9 | 180.9 | 8,759 | -2.27% |
| 2026-10-12 | 177 | 188.4 | 174.2 | 185.1 | 35,857 | +3.23% |
| 2026-10-11 | 176.8 | 180.9 | 170.1 | 179.3 | 18,140 | +3.46% |
| 2026-10-08 | 173.3 | 177.8 | 172.2 | 173.3 | 5,617 | -1.53% |
| 2026-10-07 | 175 | 177.2 | 171.4 | 176 | 4,868 | +2.15% |
| 2026-10-06 | 177 | 183.8 | 172 | 172.3 | 6,161 | +0.58% |
| 2026-10-05 | 171.3 | 176 | 170.6 | 171.3 | 7,424 | +0.06% |
| 2026-10-04 | 178 | 178 | 170.3 | 171.2 | 7,175 | -0.35% |
| 2026-10-01 | 171.8 | 180 | 170.6 | 171.8 | 13,131 | -0.98% |
| 2026-09-30 | 174.3 | 175.6 | 173 | 173.5 | 8,312 | -0.29% |
| 2026-09-29 | 179.9 | 179.9 | 173.5 | 174 | 5,638 | -0.17% |
| 2026-09-28 | 173.8 | 178 | 173.8 | 174.3 | 4,973 | +0.29% |
| 2026-09-27 | 184 | 184 | 173.4 | 173.8 | 8,774 | -2.96% |
| 2026-09-24 | 179.1 | 186.9 | 178 | 179.1 | 17,139 | +0.39% |
| 2026-09-23 | 178.4 | 188 | 177.5 | 178.4 | 10,738 | -0.89% |
| 2026-09-22 | 175 | 188 | 170.1 | 180 | 5,381 | -0.11% |
| 2026-09-21 | 180.2 | 186.3 | 177.5 | 180.2 | 12,171 | -3.27% |
| 2026-09-20 | 185 | 190 | 177.2 | 186.3 | 6,149 | -0.64% |
| 2026-09-17 | 184.3 | 188 | 177.3 | 187.5 | 11,135 | +1.74% |
| 2026-09-16 | 177 | 184.5 | 176.9 | 184.3 | 12,171 | +4.24% |
| 2026-09-15 | 173.9 | 178 | 170.7 | 176.8 | 3,708 | +5.18% |
| 2026-09-14 | 177.9 | 177.9 | 164.3 | 168.1 | 5,629 | -1.12% |
| 2026-09-13 | 187.7 | 187.7 | 169 | 170 | 17,669 | -7.91% |
| 2026-09-10 | 191.6 | 191.6 | 184 | 184.6 | 3,536 | -1.39% |
| 2026-09-09 | 189.8 | 194 | 186 | 187.2 | 12,166 | -1.37% |
| 2026-09-08 | 189.8 | 200.9 | 189 | 189.8 | 9,441 | -2.92% |
| 2026-09-07 | 200.2 | 203 | 185.2 | 195.5 | 12,387 | -2.35% |
| 2026-09-06 | 204.7 | 208.3 | 200 | 200.2 | 11,065 | -2.25% |
| 2026-09-03 | 205.4 | 214 | 204.1 | 204.8 | 7,417 | +0.10% |
| 2026-09-02 | 209.7 | 209.7 | 203 | 204.6 | 5,827 | +0.10% |
| 2026-09-01 | 208.3 | 210 | 204.3 | 204.4 | 10,394 | +1.09% |
| 2026-08-31 | 202.2 | 207.8 | 201.9 | 202.2 | 11,012 | -0.30% |
| 2026-08-30 | 212 | 212 | 202 | 202.8 | 17,886 | -1.46% |
| 2026-08-27 | 205.8 | 216.9 | 205 | 205.8 | 8,782 | -1.29% |
| 2026-08-25 | 208.5 | 219.5 | 205 | 208.5 | 24,684 | -3.38% |
| 2026-08-24 | 215.8 | 222.9 | 210 | 215.8 | 25,537 | -0.28% |
| 2026-08-23 | 227 | 227 | 213.6 | 216.4 | 37,626 | -4.67% |
| 2026-08-20 | 227 | 233.5 | 224 | 227 | 57,737 | -1.94% |
| 2026-08-19 | 231.5 | 234.8 | 217 | 231.5 | 83,161 | +4.23% |
| 2026-08-18 | 216.6 | 230 | 209 | 222.1 | 99,900 | +4.27% |
| 2026-08-17 | 221 | 235 | 210 | 213 | 32,292 | -3.58% |
| 2026-08-16 | 206.6 | 221.3 | 204 | 220.9 | 111,400 | +8.55% |
| 2026-08-13 | 203.5 | 206.7 | 202.3 | 203.5 | 11,792 | -0.88% |
| 2026-08-12 | 205.3 | 207.4 | 202.1 | 205.3 | 13,124 | +0.98% |
| 2026-08-11 | 202.3 | 208.9 | 202.3 | 203.3 | 13,679 | -0.88% |
| 2026-08-10 | 208.9 | 208.9 | 204.4 | 205.1 | 8,518 | -1.06% |
| 2026-08-09 | 208 | 208 | 204 | 207.3 | 8,156 | +1.47% |
| 2026-08-06 | 208.9 | 208.9 | 203 | 204.3 | 1,644 | -0.44% |
| 2026-08-04 | 202.2 | 208 | 200.1 | 205.2 | 5,209 | +0.69% |
| 2026-08-03 | 210 | 211.9 | 199.5 | 203.8 | 12,545 | -1.88% |
| 2026-08-02 | 212 | 212 | 207 | 207.7 | 8,763 | -0.86% |
| 2026-07-30 | 209.5 | 212 | 204.2 | 209.5 | 24,550 | +2.00% |
| 2026-07-29 | 203.4 | 209.8 | 203 | 205.4 | 10,339 | +0.20% |
| 2026-07-28 | 206 | 210.4 | 203 | 205 | 16,098 | -1.20% |
| 2026-07-27 | 207.5 | 211 | 203 | 207.5 | 8,609 | +0.73% |
| 2026-07-26 | 210 | 211.7 | 202.8 | 206 | 9,531 | -1.81% |
| 2026-07-23 | 209.5 | 212 | 205.5 | 209.8 | 29,965 | +1.06% |
| 2026-07-22 | 205.1 | 209.4 | 203.3 | 207.6 | 31,478 | +0.39% |
| 2026-07-21 | 198.1 | 209.4 | 198.1 | 206.8 | 12,351 | +1.82% |
| 2026-07-20 | 207 | 207 | 201 | 203.1 | 12,365 | +0.10% |
| 2026-07-19 | 207.5 | 209.6 | 201.2 | 202.9 | 15,921 | -2.22% |
| 2026-07-16 | 210.3 | 214.4 | 205.1 | 207.5 | 8,879 | +0.58% |
| 2026-07-15 | 212.6 | 216 | 203.5 | 206.3 | 58,997 | -1.72% |
| 2026-07-14 | 209.9 | 219 | 208.1 | 209.9 | 32,581 | -1.96% |
| 2026-07-13 | 214.1 | 219.8 | 203.3 | 214.1 | 48,790 | +5.21% |
| 2026-07-12 | 207 | 207.7 | 202.1 | 203.5 | 10,695 | -1.50% |
| 2026-07-09 | 205.8 | 208.9 | 198.3 | 206.6 | 28,106 | +0.39% |
| 2026-07-08 | 205.8 | 208 | 196.1 | 205.8 | 25,918 | +2.18% |
| 2026-07-07 | 204.3 | 209 | 197.1 | 201.4 | 20,555 | +0.65% |
| 2026-07-06 | 210 | 210 | 196.6 | 200.1 | 35,185 | -3.29% |
| 2026-07-05 | 208.5 | 209.9 | 200 | 206.9 | 42,218 | -0.24% |
| 2026-07-02 | 212.9 | 215 | 204.2 | 207.4 | 32,092 | -1.66% |
| 2026-06-30 | 210.2 | 212.8 | 204 | 210.9 | 30,221 | +0.19% |
| 2026-06-29 | 214 | 214 | 206 | 210.5 | 49,574 | -1.45% |
| 2026-06-28 | 214 | 216 | 205 | 213.6 | 72,272 | +2.74% |
| 2026-06-25 | 192.7 | 209.4 | 192.7 | 207.9 | 84,305 | +8.45% |
| 2026-06-24 | 184.1 | 194.6 | 176 | 191.7 | 38,666 | +6.32% |
| 2026-06-23 | 180 | 181.1 | 174 | 180.3 | 9,995 | +0.17% |
| 2026-06-22 | 185.1 | 185.5 | 179.3 | 180 | 18,837 | -3.79% |
| 2026-06-21 | 187.6 | 189.4 | 185.4 | 187.1 | 10,986 | -1.27% |
| 2026-06-18 | 186.7 | 190 | 186.7 | 189.5 | 12,841 | +0.26% |
| 2026-06-17 | 189 | 191.9 | 186.1 | 189 | 20,687 | +0.05% |
| 2026-06-16 | 188.9 | 191 | 184.2 | 188.9 | 24,297 | +0.00% |
| 2026-06-15 | 188.9 | 195 | 187 | 188.9 | 36,562 | +0.59% |
| 2026-06-14 | 181 | 189.9 | 180.2 | 187.8 | 55,236 | +3.24% |
| 2026-06-11 | 181.8 | 185 | 180.5 | 181.9 | 23,917 | -0.16% |
| 2026-06-10 | 181 | 184 | 178.2 | 182.2 | 32,293 | +1.79% |
| 2026-06-09 | 179.5 | 182.8 | 176 | 179 | 20,044 | -0.67% |
| 2026-06-08 | 180.2 | 182 | 176.5 | 180.2 | 20,141 | +0.45% |
| 2026-06-07 | 183 | 189 | 177.7 | 179.4 | 31,742 | -2.39% |
| 2026-06-04 | 177 | 185 | 173.4 | 183.8 | 53,088 | +3.96% |
| 2026-06-03 | 181 | 184 | 175 | 176.8 | 28,666 | -1.94% |
| 2026-06-02 | 169.4 | 182.8 | 169 | 180.3 | 43,715 | +6.00% |
| 2026-06-01 | 172.5 | 172.5 | 168.2 | 170.1 | 6,448 | -0.29% |
| 2026-05-24 | 170 | 170.7 | 168.9 | 170.6 | 3,440 | +0.41% |
| 2026-05-23 | 168.5 | 172.9 | 168.5 | 169.9 | 4,889 | +0.65% |
| 2026-05-21 | 170.9 | 170.9 | 168 | 168.8 | 4,266 | +0.36% |
| 2026-05-20 | 168.6 | 171 | 168 | 168.2 | 5,522 | -0.06% |
| 2026-05-19 | 168.4 | 168.9 | 168.1 | 168.3 | 3,053 | -0.06% |
| 2026-05-18 | 168.4 | 169.9 | 168 | 168.4 | 6,347 | +0.00% |
| 2026-05-17 | 172 | 173.8 | 168.1 | 168.4 | 6,199 | -0.47% |
| 2026-05-14 | 169.2 | 171.4 | 168.1 | 169.2 | 6,855 | -0.24% |
| 2026-05-13 | 169.6 | 174.9 | 168.5 | 169.6 | 5,193 | -1.68% |
| 2026-05-12 | 171.5 | 177 | 171.5 | 172.5 | 13,062 | +0.70% |
| 2026-05-11 | 169.5 | 172.8 | 168.6 | 171.3 | 11,879 | +1.24% |
| 2026-05-10 | 171.6 | 171.6 | 167.8 | 169.2 | 10,069 | +0.36% |
| 2026-05-07 | 168 | 171.7 | 167.1 | 168.6 | 11,386 | -0.06% |
| 2026-05-06 | 168.7 | 172.1 | 167.9 | 168.7 | 16,795 | -0.88% |
| 2026-05-05 | 171.2 | 172.9 | 167.1 | 170.2 | 21,592 | -0.47% |
| 2026-05-04 | 171 | 174.5 | 170.2 | 171 | 6,846 | -0.12% |
| 2026-05-03 | 170.1 | 175 | 170.1 | 171.2 | 7,069 | +0.23% |