Bangladesh Steel Re-Rolling Mills Limited (DSE:BSRMLTD)
Bangladesh · Delayed Price · Currency is BDT 87.50
+0.40 (0.46%)
At close: May 24, 2026
DSE:BSRMLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 83.00 | 83.60 | 81.90 | 83.00 | 83.00 | - | 131,835 |
| Apr 19, 2026 | 82.00 | 83.30 | 82.00 | 83.00 | 83.00 | 0.36% | 90,240 |
| Apr 16, 2026 | 82.20 | 83.10 | 81.70 | 82.70 | 82.70 | 0.12% | 165,416 |
| Apr 15, 2026 | 82.00 | 83.00 | 82.00 | 82.60 | 82.60 | 0.49% | 27,127 |
| Apr 13, 2026 | 82.20 | 83.00 | 82.00 | 82.20 | 82.20 | -0.36% | 78,236 |
| Apr 12, 2026 | 82.10 | 82.90 | 80.20 | 82.50 | 82.50 | -0.12% | 91,951 |
| Apr 9, 2026 | 80.50 | 84.20 | 80.50 | 82.60 | 82.60 | -0.96% | 62,321 |
| Apr 8, 2026 | 83.40 | 83.90 | 82.10 | 83.40 | 83.40 | 2.33% | 13,022 |
| Apr 7, 2026 | 80.70 | 83.00 | 80.60 | 81.50 | 81.50 | - | 38,694 |
| Apr 6, 2026 | 81.50 | 83.00 | 81.20 | 81.50 | 81.50 | 0.25% | 5,002 |
| Apr 5, 2026 | 82.40 | 82.40 | 80.90 | 81.30 | 81.30 | -1.57% | 15,628 |
| Apr 2, 2026 | 83.10 | 83.90 | 82.50 | 82.60 | 82.60 | -0.72% | 66,634 |
| Apr 1, 2026 | 83.20 | 83.40 | 82.00 | 83.20 | 83.20 | 0.12% | 48,298 |
| Mar 31, 2026 | 81.80 | 83.30 | 81.00 | 83.10 | 83.10 | 1.47% | 65,279 |
| Mar 30, 2026 | 82.90 | 83.00 | 81.60 | 81.90 | 81.90 | -1.21% | 5,682 |
| Mar 29, 2026 | 81.50 | 83.00 | 81.50 | 82.90 | 82.90 | -0.12% | 16,900 |
| Mar 25, 2026 | 83.00 | 83.00 | 82.00 | 83.00 | 83.00 | 1.34% | 22,586 |
| Mar 24, 2026 | 81.90 | 82.90 | 78.70 | 81.90 | 81.90 | -1.68% | 23,978 |
| Mar 16, 2026 | 82.00 | 83.90 | 81.20 | 83.30 | 83.30 | 1.59% | 35,838 |
| Mar 15, 2026 | 81.20 | 82.60 | 81.10 | 82.00 | 82.00 | -0.12% | 17,391 |
| Mar 12, 2026 | 82.10 | 82.50 | 80.70 | 82.10 | 82.10 | 0.98% | 5,330 |
| Mar 11, 2026 | 80.50 | 82.30 | 80.50 | 81.30 | 81.30 | - | 62,736 |
| Mar 10, 2026 | 81.30 | 81.90 | 79.60 | 81.30 | 81.30 | 1.62% | 85,170 |
| Mar 9, 2026 | 79.20 | 80.30 | 78.10 | 80.00 | 80.00 | 1.01% | 23,600 |
| Mar 8, 2026 | 80.20 | 80.20 | 79.00 | 79.20 | 79.20 | -1.61% | 48,622 |