Bangladesh Steel Re-Rolling Mills Limited (DSE:BSRMLTD)
Bangladesh · Delayed Price · Currency is BDT 90.70
-0.50 (-0.55%)
At close: Aug 7, 2025
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 87.00 | 89.00 | 86.10 | 86.60 | 86.60 | -0.69% | 64,573 |
| Aug 10, 2025 | 90.90 | 90.90 | 86.80 | 87.20 | 87.20 | -3.86% | 225,309 |
| Aug 7, 2025 | 92.60 | 93.00 | 90.00 | 90.70 | 90.70 | -0.55% | 182,362 |
| Aug 6, 2025 | 92.90 | 94.60 | 90.00 | 91.20 | 91.20 | -1.83% | 277,150 |
| Aug 4, 2025 | 92.90 | 96.80 | 91.20 | 92.90 | 92.90 | 1.86% | 353,613 |
| Aug 3, 2025 | 83.90 | 91.90 | 83.90 | 91.20 | 91.20 | 9.09% | 544,711 |
| Jul 31, 2025 | 82.50 | 83.80 | 82.30 | 83.60 | 83.60 | 2.45% | 103,775 |
| Jul 30, 2025 | 81.70 | 82.40 | 80.80 | 81.60 | 81.60 | -0.12% | 44,914 |
| Jul 29, 2025 | 82.20 | 83.30 | 81.60 | 81.70 | 81.70 | -0.85% | 24,350 |
| Jul 28, 2025 | 82.10 | 83.80 | 81.80 | 82.40 | 82.40 | -0.60% | 27,549 |
| Jul 27, 2025 | 83.80 | 84.00 | 82.80 | 82.90 | 82.90 | -0.96% | 43,368 |
| Jul 24, 2025 | 83.00 | 84.00 | 82.70 | 83.70 | 83.70 | - | 112,733 |
| Jul 23, 2025 | 82.80 | 84.60 | 82.70 | 83.70 | 83.70 | 1.09% | 119,522 |
| Jul 22, 2025 | 81.90 | 83.00 | 80.00 | 82.80 | 82.80 | 1.10% | 59,936 |
| Jul 21, 2025 | 82.60 | 83.90 | 81.00 | 81.90 | 81.90 | 0.86% | 178,456 |
| Jul 20, 2025 | 80.20 | 82.20 | 80.20 | 81.20 | 81.20 | -0.12% | 87,717 |
| Jul 17, 2025 | 80.00 | 82.60 | 79.60 | 81.30 | 81.30 | 2.52% | 89,901 |
| Jul 16, 2025 | 78.20 | 80.70 | 78.20 | 79.30 | 79.30 | - | 58,135 |
| Jul 15, 2025 | 79.00 | 80.40 | 78.50 | 79.30 | 79.30 | 0.63% | 27,040 |
| Jul 14, 2025 | 78.50 | 78.90 | 78.40 | 78.80 | 78.80 | -0.38% | 26,299 |
| Jul 13, 2025 | 79.80 | 80.00 | 78.30 | 79.10 | 79.10 | -1.13% | 34,691 |
| Jul 10, 2025 | 80.50 | 82.40 | 79.80 | 80.00 | 80.00 | -0.99% | 91,950 |
| Jul 9, 2025 | 79.70 | 81.20 | 79.20 | 80.80 | 80.80 | 2.54% | 93,721 |
| Jul 8, 2025 | 78.00 | 79.20 | 78.00 | 78.80 | 78.80 | -0.38% | 42,003 |
| Jul 7, 2025 | 78.00 | 79.20 | 77.20 | 79.10 | 79.10 | 1.41% | 61,955 |
| Jul 3, 2025 | 76.50 | 78.30 | 76.30 | 78.00 | 78.00 | 1.96% | 64,444 |
| Jul 2, 2025 | 75.00 | 77.00 | 75.00 | 76.50 | 76.50 | 1.19% | 35,689 |
| Jun 30, 2025 | 73.10 | 76.30 | 73.10 | 75.60 | 75.60 | -0.66% | 42,348 |
| Jun 29, 2025 | 75.20 | 76.90 | 75.20 | 76.10 | 76.10 | 0.79% | 44,064 |
| Jun 26, 2025 | 73.40 | 75.70 | 73.40 | 75.50 | 75.50 | 3.00% | 42,090 |
| Jun 25, 2025 | 73.00 | 73.50 | 72.70 | 73.30 | 73.30 | 0.83% | 35,289 |
| Jun 24, 2025 | 73.50 | 73.50 | 72.60 | 72.70 | 72.70 | -0.55% | 22,951 |
| Jun 23, 2025 | 72.50 | 73.40 | 71.90 | 73.10 | 73.10 | 1.25% | 13,763 |
| Jun 22, 2025 | 72.20 | 72.70 | 71.80 | 72.20 | 72.20 | -0.96% | 15,149 |
| Jun 19, 2025 | 73.00 | 73.70 | 72.10 | 72.90 | 72.90 | -0.27% | 18,343 |
| Jun 18, 2025 | 72.00 | 73.40 | 72.00 | 73.10 | 73.10 | -0.14% | 2,730 |
| Jun 17, 2025 | 72.20 | 73.50 | 72.00 | 73.20 | 73.20 | 0.55% | 21,091 |
| Jun 16, 2025 | 72.10 | 73.00 | 72.00 | 72.80 | 72.80 | 1.11% | 5,800 |
| Jun 15, 2025 | 72.70 | 72.80 | 71.40 | 72.00 | 72.00 | -1.23% | 2,804 |
| Jun 4, 2025 | 72.90 | 72.90 | 71.10 | 72.90 | 72.90 | 0.28% | 3,872 |
| Jun 3, 2025 | 71.80 | 73.00 | 71.60 | 72.70 | 72.70 | 0.83% | 17,772 |
| Jun 2, 2025 | 72.50 | 72.50 | 71.50 | 72.10 | 72.10 | -0.55% | 12,410 |
| Jun 1, 2025 | 70.20 | 72.80 | 70.10 | 72.50 | 72.50 | 2.55% | 14,872 |
| May 29, 2025 | 68.60 | 71.60 | 68.50 | 70.70 | 70.70 | -0.56% | 8,728 |
| May 28, 2025 | 71.90 | 71.90 | 70.70 | 71.10 | 71.10 | -0.14% | 28,073 |
| May 27, 2025 | 70.50 | 71.90 | 70.20 | 71.20 | 71.20 | 0.99% | 17,490 |
| May 26, 2025 | 69.80 | 71.00 | 69.80 | 70.50 | 70.50 | 1.00% | 18,144 |
| May 25, 2025 | 69.90 | 70.00 | 69.70 | 69.80 | 69.80 | - | 4,174 |
| May 24, 2025 | 70.00 | 71.30 | 69.80 | 69.80 | 69.80 | -0.29% | 1,957 |
| May 22, 2025 | 71.70 | 71.70 | 69.80 | 70.00 | 70.00 | -1.27% | 26,381 |