DSE : ARAMITCEM
Aramit Cement PLC — Price history
Cement, Hydraulic · Bangladesh
Last price 10.7 BDT (At close: Oct 29, 2026) · Market cap 362.52M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Aramit Cement PLC (ARAMITCEM) closed at 10.7 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 | 10.7 | 11.1 | 10.7 | 10.7 | 4,294 | +0.00% |
| 2026-10-28 | 11.2 | 11.2 | 10.6 | 10.7 | 3,107 | +0.94% |
| 2026-10-27 | 11.2 | 11.2 | 10.4 | 10.6 | 1,717 | -5.36% |
| 2026-10-26 | 11.1 | 11.3 | 10.4 | 11.2 | 3,308 | +7.69% |
| 2026-10-25 | 11 | 11 | 10 | 10.4 | 12,495 | -5.45% |
| 2026-10-19 | 11 | 11 | 11 | 11 | 350 | +0.00% |
| 2026-10-17 | 11 | 11.7 | 11 | 11 | 1,035 | +0.00% |
| 2026-10-15 | 11.1 | 11.1 | 11 | 11 | 1,452 | +0.92% |
| 2026-10-14 | 11.4 | 11.4 | 10.8 | 10.9 | 8,007 | -1.80% |
| 2026-10-13 | 11.4 | 11.4 | 11.1 | 11.1 | 606 | +1.83% |
| 2026-10-12 | 10.9 | 11.2 | 10.7 | 10.9 | 15,751 | -0.91% |
| 2026-10-11 | 11.7 | 11.7 | 10.9 | 11 | 10,956 | +0.92% |
| 2026-10-08 | 10.9 | 11.6 | 10.7 | 10.9 | 7,705 | -0.91% |
| 2026-10-07 | 11.2 | 11.2 | 10.6 | 11 | 3,577 | +2.80% |
| 2026-10-06 | 11.3 | 11.3 | 10.6 | 10.7 | 5,901 | -1.83% |
| 2026-10-05 | 10.9 | 11.3 | 10.9 | 10.9 | 551 | -2.68% |
| 2026-10-04 | 11.3 | 11.6 | 11 | 11.2 | 21,015 | -0.88% |
| 2026-10-01 | 11.3 | 11.5 | 11.3 | 11.3 | 37,411 | +0.00% |
| 2026-09-30 | 11.4 | 11.6 | 11.3 | 11.3 | 2,472 | +0.00% |
| 2026-09-29 | 11.3 | 11.5 | 10.9 | 11.3 | 56,532 | +4.63% |
| 2026-09-28 | 11.3 | 11.3 | 10.7 | 10.8 | 2,211 | -0.92% |
| 2026-09-27 | 11.4 | 11.4 | 10.8 | 10.9 | 20,261 | -2.68% |
| 2026-09-24 | 11.2 | 11.4 | 11.2 | 11.2 | 2,458 | +0.90% |
| 2026-09-23 | 11.1 | 11.4 | 11.1 | 11.1 | 3,552 | +0.00% |
| 2026-09-22 | 11.1 | 11.5 | 11 | 11.1 | 11,084 | +0.91% |
| 2026-09-21 | 11.3 | 11.7 | 11 | 11 | 12,869 | -2.65% |
| 2026-09-20 | 11.7 | 11.7 | 11.3 | 11.3 | 10,981 | +0.89% |
| 2026-09-17 | 11.7 | 11.7 | 11 | 11.2 | 6,031 | -2.61% |
| 2026-09-16 | 11 | 11.8 | 11 | 11.5 | 7,840 | +0.00% |
| 2026-09-15 | 11 | 11.6 | 11 | 11.5 | 5,053 | +2.68% |
| 2026-09-14 | 10.9 | 11.3 | 10.8 | 11.2 | 12,720 | +2.75% |
| 2026-09-13 | 11.1 | 11.7 | 10.2 | 10.9 | 20,794 | -3.54% |
| 2026-09-10 | 11.3 | 11.8 | 11.1 | 11.3 | 21,041 | +0.00% |
| 2026-09-09 | 12 | 12 | 11.1 | 11.3 | 20,695 | -3.42% |
| 2026-09-08 | 11.6 | 12.1 | 11.4 | 11.7 | 7,598 | -0.85% |
| 2026-09-07 | 12.1 | 12.2 | 11.3 | 11.8 | 5,221 | +2.61% |
| 2026-09-06 | 12.6 | 12.6 | 11.3 | 11.5 | 33,859 | -4.96% |
| 2026-09-03 | 12.1 | 12.5 | 11.6 | 12.1 | 35,691 | +1.68% |
| 2026-09-02 | 12.3 | 12.3 | 11.7 | 11.9 | 9,561 | -2.46% |
| 2026-09-01 | 12.5 | 12.5 | 12 | 12.2 | 9,402 | +0.83% |
| 2026-08-31 | 12 | 12.5 | 11.1 | 12.1 | 1,212 | +0.83% |
| 2026-08-30 | 12.4 | 12.4 | 11.2 | 12 | 4,534 | -0.83% |
| 2026-08-27 | 12.8 | 12.8 | 11.9 | 12.1 | 13,006 | +0.83% |
| 2026-08-25 | 12.4 | 12.4 | 11.1 | 12 | 33,076 | +3.45% |
| 2026-08-24 | 11.6 | 12.7 | 11.5 | 11.6 | 94,365 | -3.33% |
| 2026-08-23 | 12.2 | 13 | 12 | 12 | 25,973 | -5.51% |
| 2026-08-20 | 13.1 | 13.1 | 12.3 | 12.7 | 14,016 | +1.60% |
| 2026-08-19 | 12.4 | 12.9 | 12.1 | 12.5 | 10,158 | -1.57% |
| 2026-08-18 | 13.3 | 13.3 | 12.3 | 12.7 | 17,895 | -1.55% |
| 2026-08-17 | 12.9 | 13.5 | 12.6 | 12.9 | 40,098 | -2.27% |
| 2026-08-16 | 12.6 | 13.4 | 12.6 | 13.2 | 76,095 | +3.94% |
| 2026-08-13 | 11.8 | 13.3 | 11.8 | 12.7 | 41,609 | -2.31% |
| 2026-08-12 | 13 | 14.2 | 12.9 | 13 | 62,548 | -2.26% |
| 2026-08-11 | 13.3 | 13.5 | 13.1 | 13.3 | 70,670 | -0.75% |
| 2026-08-10 | 12.8 | 13.7 | 12.7 | 13.4 | 235,458 | +7.20% |
| 2026-08-09 | 12.8 | 12.8 | 12.4 | 12.5 | 47,986 | -1.57% |
| 2026-08-06 | 12.2 | 12.9 | 12.2 | 12.7 | 90,960 | +1.60% |
| 2026-08-04 | 12.5 | 12.9 | 12.3 | 12.5 | 16,612 | -0.79% |
| 2026-08-03 | 12.8 | 12.8 | 12.1 | 12.6 | 59,391 | +2.44% |
| 2026-08-02 | 12.6 | 12.6 | 12.3 | 12.3 | 12,942 | -0.81% |
| 2026-07-30 | 12.4 | 12.7 | 12.3 | 12.4 | 70,847 | -0.80% |
| 2026-07-29 | 12.7 | 12.7 | 12.2 | 12.5 | 14,296 | +1.63% |
| 2026-07-28 | 12.5 | 12.5 | 12 | 12.3 | 13,034 | -0.81% |
| 2026-07-27 | 12.7 | 12.7 | 11.9 | 12.4 | 23,546 | +4.20% |
| 2026-07-26 | 12.5 | 12.5 | 11.5 | 11.9 | 29,257 | -4.03% |
| 2026-07-23 | 12.5 | 12.7 | 12.3 | 12.4 | 12,988 | -0.80% |
| 2026-07-22 | 12.5 | 12.8 | 12.3 | 12.5 | 37,668 | -0.79% |
| 2026-07-21 | 12.8 | 12.8 | 12.3 | 12.6 | 63,839 | +1.61% |
| 2026-07-20 | 12.7 | 12.8 | 12.3 | 12.4 | 34,200 | -1.59% |
| 2026-07-19 | 13 | 13 | 12.4 | 12.6 | 27,409 | -0.79% |
| 2026-07-16 | 12.8 | 13 | 12.4 | 12.7 | 173,762 | -0.78% |
| 2026-07-15 | 12.8 | 13 | 11.9 | 12.8 | 424,602 | +7.56% |
| 2026-07-14 | 11.9 | 12 | 11.6 | 11.9 | 49,872 | +0.85% |
| 2026-07-13 | 12.3 | 12.3 | 11.4 | 11.8 | 8,674 | +1.72% |
| 2026-07-12 | 11.6 | 12 | 11.4 | 11.6 | 107,429 | -1.69% |
| 2026-07-09 | 12.1 | 12.1 | 11.4 | 11.8 | 86,115 | +0.00% |
| 2026-07-08 | 11.7 | 12 | 11.7 | 11.8 | 40,141 | +0.85% |
| 2026-07-07 | 12.1 | 12.1 | 11.4 | 11.7 | 58,976 | -0.85% |
| 2026-07-06 | 11.8 | 12.1 | 11.7 | 11.8 | 49,647 | +0.00% |
| 2026-07-05 | 11.7 | 12 | 11.4 | 11.8 | 17,866 | +2.61% |
| 2026-07-02 | 12 | 12 | 11.5 | 11.5 | 47,724 | -2.54% |
| 2026-06-30 | 12.4 | 12.4 | 11.7 | 11.8 | 50,621 | -1.67% |
| 2026-06-29 | 12 | 12.4 | 11.8 | 12 | 67,626 | -0.83% |
| 2026-06-28 | 11.8 | 12.2 | 11.8 | 12.1 | 86,430 | +3.42% |
| 2026-06-25 | 11 | 11.8 | 11 | 11.7 | 25,319 | +0.00% |
| 2026-06-24 | 11.9 | 11.9 | 11.5 | 11.7 | 13,129 | +0.86% |
| 2026-06-23 | 11.9 | 11.9 | 10.9 | 11.6 | 18,534 | +3.57% |
| 2026-06-22 | 11.2 | 12.3 | 11 | 11.2 | 139,293 | -4.27% |
| 2026-06-21 | 12.7 | 12.7 | 11.6 | 11.7 | 60,354 | -6.40% |
| 2026-06-18 | 12.5 | 13 | 12.5 | 12.5 | 31,039 | -0.79% |
| 2026-06-17 | 12.6 | 13 | 12.5 | 12.6 | 99,862 | +0.80% |
| 2026-06-16 | 12.5 | 13 | 12.5 | 12.5 | 64,734 | -3.10% |
| 2026-06-15 | 12.4 | 13 | 12.4 | 12.9 | 65,729 | +4.03% |
| 2026-06-14 | 13 | 13 | 12.4 | 12.4 | 67,534 | -4.62% |
| 2026-06-11 | 13.3 | 13.3 | 12.9 | 13 | 35,670 | +0.00% |
| 2026-06-10 | 13.2 | 13.3 | 12.9 | 13 | 40,967 | +0.78% |
| 2026-06-09 | 13 | 13 | 12.7 | 12.9 | 22,220 | +1.57% |
| 2026-06-08 | 12.7 | 13.2 | 12.6 | 12.7 | 71,262 | -0.78% |
| 2026-06-07 | 13.9 | 13.9 | 12.6 | 12.8 | 90,937 | -5.88% |
| 2026-06-04 | 14.2 | 14.2 | 13.2 | 13.6 | 98,684 | +0.00% |
| 2026-06-03 | 14.9 | 15 | 13.5 | 13.6 | 101,053 | -2.16% |
| 2026-06-02 | 12.9 | 14.1 | 12.9 | 13.9 | 392,580 | +7.75% |
| 2026-06-01 | 12 | 13.2 | 11.9 | 12.9 | 162,182 | +7.50% |
| 2026-05-24 | 12 | 12.9 | 11.9 | 12 | 111,591 | +0.84% |
| 2026-05-23 | 11.1 | 11.9 | 11.1 | 11.9 | 177,025 | +9.17% |
| 2026-05-21 | 11 | 11 | 10.8 | 10.9 | 21,717 | -0.91% |
| 2026-05-20 | 11 | 11 | 10.7 | 11 | 38,415 | +0.92% |
| 2026-05-19 | 11.1 | 11.1 | 10.8 | 10.9 | 12,712 | -1.80% |
| 2026-05-18 | 11.1 | 11.2 | 11 | 11.1 | 24,600 | +0.91% |
| 2026-05-17 | 11 | 11.1 | 10.9 | 11 | 27,301 | +0.92% |
| 2026-05-14 | 11 | 11.3 | 10.3 | 10.9 | 28,453 | +2.83% |
| 2026-05-13 | 10.6 | 10.7 | 10.6 | 10.6 | 7,962 | -2.75% |
| 2026-05-12 | 10.6 | 11 | 10.6 | 10.9 | 30,734 | +0.00% |
| 2026-05-11 | 10.6 | 11 | 10.5 | 10.9 | 23,307 | +1.87% |
| 2026-05-10 | 10.6 | 11 | 10.5 | 10.7 | 15,138 | +0.00% |
| 2026-05-07 | 10.7 | 11.2 | 10.7 | 10.7 | 3,523 | +0.00% |
| 2026-05-06 | 11.3 | 11.3 | 10.5 | 10.7 | 10,794 | -2.73% |
| 2026-05-05 | 10.7 | 11.3 | 10.7 | 11 | 12,163 | -0.90% |
| 2026-05-04 | 10.5 | 11.3 | 10.5 | 11.1 | 14,075 | +2.78% |
| 2026-05-03 | 10.7 | 11.1 | 10.5 | 10.8 | 5,121 | +2.86% |