Bangladesh Steel Re-Rolling Mills Limited (DSE:BSRMLTD)
Bangladesh · Delayed Price · Currency is BDT 105.80
-3.40 (-3.11%)
At close: Jul 6, 2026
DSE:BSRMLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 105.80 | 110.40 | 105.50 | 105.80 | 105.80 | -3.11% | 334,256 |
| Jul 5, 2026 | 107.50 | 113.30 | 103.40 | 109.20 | 109.20 | 1.68% | 688,549 |
| Jul 2, 2026 | 107.00 | 110.90 | 105.50 | 107.40 | 107.40 | 1.70% | 546,302 |
| Jun 30, 2026 | 105.60 | 105.60 | 96.50 | 105.60 | 105.60 | 10.00% | 1,179,472 |
| Jun 29, 2026 | 96.00 | 97.00 | 95.10 | 96.00 | 96.00 | -0.83% | 54,134 |
| Jun 28, 2026 | 95.70 | 97.40 | 95.50 | 96.80 | 96.80 | 1.15% | 200,491 |
| Jun 25, 2026 | 93.90 | 95.90 | 93.90 | 95.70 | 95.70 | 1.92% | 113,470 |
| Jun 24, 2026 | 93.90 | 94.00 | 91.60 | 93.90 | 93.90 | 1.84% | 150,110 |
| Jun 23, 2026 | 92.20 | 92.50 | 91.00 | 92.20 | 92.20 | 0.55% | 18,025 |
| Jun 22, 2026 | 92.50 | 93.70 | 90.90 | 91.70 | 91.70 | -1.82% | 53,387 |
| Jun 21, 2026 | 93.80 | 94.10 | 92.80 | 93.40 | 93.40 | -0.32% | 34,316 |
| Jun 18, 2026 | 93.50 | 94.00 | 92.10 | 93.70 | 93.70 | 0.86% | 71,704 |
| Jun 17, 2026 | 91.50 | 93.00 | 91.30 | 92.90 | 92.90 | 0.11% | 76,041 |
| Jun 16, 2026 | 92.80 | 93.70 | 91.70 | 92.80 | 92.80 | - | 124,381 |
| Jun 15, 2026 | 91.20 | 93.10 | 91.20 | 92.80 | 92.80 | 1.98% | 132,645 |
| Jun 14, 2026 | 89.90 | 91.30 | 88.50 | 91.00 | 91.00 | 1.22% | 50,320 |
| Jun 11, 2026 | 91.30 | 91.30 | 89.60 | 89.90 | 89.90 | -0.77% | 31,023 |
| Jun 10, 2026 | 90.60 | 91.60 | 88.00 | 90.60 | 90.60 | -0.11% | 26,488 |
| Jun 9, 2026 | 90.70 | 91.00 | 89.00 | 90.70 | 90.70 | - | 43,790 |
| Jun 8, 2026 | 90.70 | 92.40 | 90.30 | 90.70 | 90.70 | -1.52% | 51,689 |
| Jun 7, 2026 | 92.40 | 93.80 | 91.80 | 92.10 | 92.10 | - | 100,517 |
| Jun 4, 2026 | 92.10 | 92.80 | 90.20 | 92.10 | 92.10 | -0.22% | 75,375 |
| Jun 3, 2026 | 92.30 | 94.40 | 88.10 | 92.30 | 92.30 | 3.71% | 274,363 |
| Jun 2, 2026 | 89.00 | 89.20 | 87.90 | 89.00 | 89.00 | 0.68% | 62,217 |
| Jun 1, 2026 | 88.40 | 88.80 | 87.30 | 88.40 | 88.40 | 1.03% | 48,300 |
| May 24, 2026 | 87.20 | 87.90 | 87.20 | 87.50 | 87.50 | 0.46% | 37,559 |
| May 23, 2026 | 87.50 | 87.50 | 86.40 | 87.10 | 87.10 | 0.93% | 32,244 |
| May 21, 2026 | 86.30 | 86.40 | 85.40 | 86.30 | 86.30 | 0.47% | 27,658 |
| May 20, 2026 | 85.90 | 86.10 | 85.00 | 85.90 | 85.90 | 0.82% | 55,389 |
| May 19, 2026 | 86.30 | 86.30 | 85.10 | 85.20 | 85.20 | - | 10,929 |
| May 18, 2026 | 85.20 | 86.00 | 85.00 | 85.20 | 85.20 | - | 7,136 |
| May 17, 2026 | 85.00 | 86.80 | 84.10 | 85.20 | 85.20 | 0.24% | 104,572 |
| May 14, 2026 | 85.50 | 86.40 | 84.50 | 85.00 | 85.00 | -0.58% | 44,399 |
| May 13, 2026 | 85.50 | 86.00 | 84.60 | 85.50 | 85.50 | 1.06% | 29,356 |
| May 12, 2026 | 84.60 | 85.70 | 84.50 | 84.60 | 84.60 | -0.70% | 27,577 |
| May 11, 2026 | 85.20 | 85.70 | 84.20 | 85.20 | 85.20 | 1.31% | 12,160 |
| May 10, 2026 | 85.60 | 85.60 | 84.00 | 84.10 | 84.10 | -0.59% | 21,850 |
| May 7, 2026 | 84.60 | 85.30 | 84.40 | 84.60 | 84.60 | - | 25,823 |
| May 6, 2026 | 84.60 | 85.50 | 84.40 | 84.60 | 84.60 | -0.47% | 11,479 |
| May 5, 2026 | 85.00 | 85.50 | 84.80 | 85.00 | 85.00 | -0.58% | 11,487 |
| May 4, 2026 | 85.50 | 86.00 | 84.00 | 85.50 | 85.50 | -0.23% | 37,888 |
| May 3, 2026 | 86.00 | 86.50 | 85.40 | 85.70 | 85.70 | -0.23% | 27,339 |
| Apr 30, 2026 | 85.90 | 86.90 | 85.00 | 85.90 | 85.90 | 2.14% | 86,240 |
| Apr 29, 2026 | 84.10 | 85.00 | 84.00 | 84.10 | 84.10 | -0.36% | 10,848 |
| Apr 28, 2026 | 85.30 | 85.50 | 84.30 | 84.40 | 84.40 | -1.52% | 34,199 |
| Apr 27, 2026 | 83.50 | 86.40 | 83.50 | 85.70 | 85.70 | 3.00% | 96,406 |
| Apr 26, 2026 | 84.00 | 84.00 | 82.90 | 83.20 | 83.20 | 0.24% | 111,551 |
| Apr 23, 2026 | 84.00 | 84.00 | 82.70 | 83.00 | 83.00 | 0.12% | 108,542 |
| Apr 22, 2026 | 82.90 | 83.50 | 82.20 | 82.90 | 82.90 | 0.36% | 148,723 |
| Apr 21, 2026 | 83.10 | 83.80 | 82.30 | 82.60 | 82.60 | -0.48% | 130,415 |