First Finance Limited (DSE:FIRSTFIN)
Bangladesh · Delayed Price · Currency is BDT 3.100
+0.200 (6.90%)
At close: Aug 11, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 6.90% | 17,200 |
| Aug 10, 2025 | 3.20 | 3.20 | 2.90 | 2.90 | 2.90 | -3.33% | 61,106 |
| Aug 7, 2025 | 3.00 | 3.20 | 3.00 | 3.00 | 3.00 | -6.25% | 50,075 |
| Aug 6, 2025 | 3.20 | 3.20 | 3.10 | 3.20 | 3.20 | 3.23% | 384 |
| Aug 4, 2025 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | - | 9,344 |
| Aug 3, 2025 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | - | 10,707 |
| Jul 31, 2025 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | - | 39,956 |
| Jul 30, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | 3.33% | 18,144 |
| Jul 29, 2025 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 13,603 |
| Jul 28, 2025 | 3.30 | 3.30 | 3.10 | 3.10 | 3.10 | -3.13% | 25,809 |
| Jul 27, 2025 | 3.40 | 3.50 | 3.20 | 3.20 | 3.20 | -5.88% | 137,947 |
| Jul 24, 2025 | 3.10 | 3.40 | 3.10 | 3.40 | 3.40 | 9.68% | 363,504 |
| Jul 23, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | 3.33% | 81,567 |
| Jul 21, 2025 | 3.00 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 87,871 |
| Jul 20, 2025 | 3.00 | 3.20 | 3.00 | 3.10 | 3.10 | 3.33% | 147,570 |
| Jul 17, 2025 | 3.00 | 3.20 | 3.00 | 3.00 | 3.00 | - | 235,748 |
| Jul 16, 2025 | 3.10 | 3.10 | 2.90 | 3.00 | 3.00 | - | 341,043 |
| Jul 15, 2025 | 3.10 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 52,300 |
| Jul 14, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 14,666 |
| Jul 13, 2025 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | - | 72,016 |
| Jul 10, 2025 | 3.10 | 3.20 | 3.10 | 3.10 | 3.10 | 3.33% | 49,248 |
| Jul 9, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 129,839 |
| Jul 8, 2025 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | - | 21,257 |
| Jul 7, 2025 | 3.10 | 3.20 | 3.10 | 3.10 | 3.10 | - | 2,131 |
| Jul 3, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 18,160 |
| Jul 2, 2025 | 3.00 | 3.20 | 3.00 | 3.10 | 3.10 | 3.33% | 51,146 |
| Jun 30, 2025 | 2.90 | 3.10 | 2.90 | 3.00 | 3.00 | 3.45% | 53,363 |
| Jun 29, 2025 | 3.10 | 3.10 | 2.90 | 2.90 | 2.90 | - | 79,065 |
| Jun 26, 2025 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | - | 93,397 |
| Jun 25, 2025 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | 3.57% | 42,063 |
| Jun 24, 2025 | 3.00 | 3.30 | 2.70 | 2.80 | 2.80 | -6.67% | 188,968 |
| Jun 23, 2025 | 3.00 | 3.20 | 2.90 | 3.00 | 3.00 | -6.25% | 94,434 |
| Jun 22, 2025 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | -5.88% | 172,544 |
| Jun 19, 2025 | 3.40 | 3.60 | 3.40 | 3.40 | 3.40 | -2.86% | 56,230 |
| Jun 18, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -5.41% | 8,968 |
| Jun 17, 2025 | 3.80 | 3.90 | 3.60 | 3.70 | 3.70 | 2.78% | 2,426 |
| Jun 16, 2025 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | 2.86% | 68,423 |
| Jun 15, 2025 | 3.20 | 3.60 | 3.20 | 3.50 | 3.50 | 6.06% | 132,900 |
| Jun 4, 2025 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | 3.12% | 57,141 |
| Jun 3, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 5,848 |
| Jun 2, 2025 | 3.80 | 3.80 | 3.20 | 3.20 | 3.20 | -8.57% | 117,246 |
| Jun 1, 2025 | 3.80 | 3.80 | 3.40 | 3.50 | 3.50 | - | 3,219 |
| May 29, 2025 | 3.50 | 3.60 | 3.40 | 3.50 | 3.50 | -5.41% | 53,160 |
| May 28, 2025 | 3.80 | 3.80 | 3.60 | 3.70 | 3.70 | -5.13% | 63,910 |
| May 27, 2025 | 3.90 | 4.00 | 3.70 | 3.90 | 3.90 | 2.63% | 89,796 |
| May 26, 2025 | 4.00 | 4.00 | 3.70 | 3.80 | 3.80 | -2.56% | 47,010 |
| May 25, 2025 | 4.20 | 4.20 | 3.90 | 3.90 | 3.90 | -2.50% | 12,460 |
| May 24, 2025 | 4.10 | 4.20 | 4.00 | 4.00 | 4.00 | - | 283,056 |
| May 22, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | - | 157,741 |
| May 21, 2025 | 3.80 | 4.10 | 3.80 | 4.00 | 4.00 | 5.26% | 295,466 |