Kohinoor Chemical Company (Bangladesh) Ltd. (DSE:KOHINOOR)
Bangladesh · Delayed Price · Currency is BDT 524.80
-10.00 (-1.87%)
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 | 539.00 | 539.00 | 522.50 | 524.80 | 524.80 | -1.87% | 53,057 |
| Aug 10, 2025 | 524.90 | 537.50 | 524.00 | 534.80 | 534.80 | 1.69% | 49,025 |
| Aug 7, 2025 | 517.10 | 538.00 | 517.10 | 525.90 | 525.90 | 1.82% | 85,647 |
| Aug 6, 2025 | 514.00 | 518.90 | 513.00 | 516.50 | 516.50 | 0.76% | 22,127 |
| Aug 4, 2025 | 514.80 | 514.80 | 510.50 | 512.60 | 512.60 | 0.29% | 26,327 |
| Aug 3, 2025 | 509.50 | 515.00 | 509.00 | 511.10 | 511.10 | 0.35% | 25,801 |
| Jul 31, 2025 | 515.00 | 515.00 | 508.20 | 509.30 | 509.30 | -0.25% | 27,924 |
| Jul 30, 2025 | 507.20 | 515.70 | 507.20 | 510.60 | 510.60 | 0.43% | 17,196 |
| Jul 29, 2025 | 512.20 | 512.20 | 507.00 | 508.40 | 508.40 | -0.49% | 23,030 |
| Jul 28, 2025 | 518.30 | 523.60 | 510.00 | 510.90 | 510.90 | -1.41% | 24,953 |
| Jul 27, 2025 | 532.00 | 533.00 | 517.10 | 518.20 | 518.20 | -1.58% | 24,479 |
| Jul 24, 2025 | 534.00 | 535.70 | 522.00 | 526.50 | 526.50 | -0.81% | 39,629 |
| Jul 23, 2025 | 534.00 | 535.30 | 525.60 | 530.80 | 530.80 | 0.59% | 42,362 |
| Jul 22, 2025 | 523.00 | 530.00 | 516.10 | 527.70 | 527.70 | 1.23% | 41,181 |
| Jul 21, 2025 | 514.90 | 527.70 | 512.00 | 521.30 | 521.30 | 1.76% | 47,752 |
| Jul 20, 2025 | 510.40 | 517.90 | 510.10 | 512.30 | 512.30 | -0.04% | 20,929 |
| Jul 17, 2025 | 515.30 | 518.50 | 511.50 | 512.50 | 512.50 | -0.50% | 20,533 |
| Jul 16, 2025 | 518.90 | 519.00 | 513.90 | 515.10 | 515.10 | -0.35% | 10,935 |
| Jul 15, 2025 | 512.00 | 522.00 | 510.70 | 516.90 | 516.90 | 1.31% | 27,816 |
| Jul 14, 2025 | 513.10 | 518.90 | 507.00 | 510.20 | 510.20 | -0.76% | 21,835 |
| Jul 13, 2025 | 520.00 | 523.90 | 510.30 | 514.10 | 514.10 | -1.59% | 24,929 |
| Jul 10, 2025 | 520.00 | 524.30 | 514.10 | 522.40 | 522.40 | 0.40% | 26,178 |
| Jul 9, 2025 | 513.90 | 524.80 | 505.60 | 520.30 | 520.30 | 2.93% | 40,454 |
| Jul 8, 2025 | 500.10 | 507.00 | 498.20 | 505.50 | 505.50 | 1.08% | 23,139 |
| Jul 7, 2025 | 499.00 | 503.80 | 495.00 | 500.10 | 500.10 | 1.26% | 9,740 |
| Jul 3, 2025 | 500.00 | 500.00 | 493.00 | 493.90 | 493.90 | -1.10% | 16,512 |
| Jul 2, 2025 | 505.00 | 505.00 | 495.00 | 499.40 | 499.40 | -0.14% | 15,135 |
| Jun 30, 2025 | 491.30 | 504.00 | 487.10 | 500.10 | 500.10 | 0.10% | 20,118 |
| Jun 29, 2025 | 511.00 | 513.30 | 496.00 | 499.60 | 499.60 | -1.03% | 17,664 |
| Jun 26, 2025 | 486.90 | 507.00 | 485.20 | 504.80 | 504.80 | 4.15% | 32,293 |
| Jun 25, 2025 | 481.60 | 485.00 | 478.20 | 484.70 | 484.70 | 1.61% | 15,608 |
| Jun 24, 2025 | 475.60 | 478.90 | 475.30 | 477.00 | 477.00 | 0.51% | 4,872 |
| Jun 23, 2025 | 475.80 | 475.80 | 472.80 | 474.60 | 474.60 | 0.17% | 3,028 |
| Jun 22, 2025 | 476.40 | 477.20 | 473.50 | 473.80 | 473.80 | -0.86% | 10,153 |
| Jun 19, 2025 | 480.50 | 483.70 | 477.30 | 477.90 | 477.90 | -0.42% | 8,310 |
| Jun 18, 2025 | 480.00 | 481.50 | 477.20 | 479.90 | 479.90 | 0.13% | 8,579 |
| Jun 17, 2025 | 481.80 | 484.60 | 478.30 | 479.30 | 479.30 | -0.75% | 12,284 |
| Jun 16, 2025 | 482.50 | 486.30 | 480.00 | 482.90 | 482.90 | 1.66% | 16,186 |
| Jun 15, 2025 | 479.40 | 484.80 | 473.20 | 475.00 | 475.00 | -0.71% | 10,794 |
| Jun 4, 2025 | 478.00 | 480.00 | 477.00 | 478.40 | 478.40 | 0.17% | 3,322 |
| Jun 3, 2025 | 481.20 | 484.00 | 474.70 | 477.60 | 477.60 | -0.75% | 2,707 |
| Jun 2, 2025 | 470.50 | 483.30 | 470.50 | 481.20 | 481.20 | 2.27% | 8,172 |
| Jun 1, 2025 | 469.10 | 474.50 | 469.10 | 470.50 | 470.50 | -0.11% | 7,246 |
| May 29, 2025 | 472.50 | 473.30 | 467.50 | 471.00 | 471.00 | 0.83% | 6,361 |
| May 28, 2025 | 477.90 | 477.90 | 465.00 | 467.10 | 467.10 | -1.37% | 4,608 |
| May 27, 2025 | 465.10 | 480.00 | 465.10 | 473.60 | 473.60 | -0.29% | 5,012 |
| May 26, 2025 | 471.80 | 478.80 | 471.80 | 475.00 | 475.00 | -0.02% | 3,966 |
| May 25, 2025 | 479.00 | 486.90 | 472.50 | 475.10 | 475.10 | -0.48% | 5,283 |
| May 24, 2025 | 480.40 | 481.10 | 477.20 | 477.40 | 477.40 | -1.10% | 5,651 |
| May 22, 2025 | 480.40 | 487.00 | 480.10 | 482.70 | 482.70 | -0.06% | 6,297 |