Libra Infusions Limited (DSE:LIBRAINFU)
Bangladesh · Delayed Price · Currency is BDT 762.30
-5.90 (-0.77%)
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 | 772.50 | 772.50 | 761.00 | 762.30 | 762.30 | -0.77% | 18,069 |
| Aug 10, 2025 | 778.00 | 780.00 | 767.00 | 768.20 | 768.20 | -0.60% | 8,736 |
| Aug 7, 2025 | 764.10 | 777.90 | 764.10 | 772.80 | 772.80 | 1.19% | 8,962 |
| Aug 6, 2025 | 777.00 | 783.30 | 761.00 | 763.70 | 763.70 | -1.61% | 15,916 |
| Aug 4, 2025 | 785.00 | 785.00 | 775.00 | 776.20 | 776.20 | -0.12% | 9,155 |
| Aug 3, 2025 | 790.00 | 790.00 | 776.00 | 777.10 | 777.10 | -0.55% | 13,047 |
| Jul 31, 2025 | 790.00 | 790.00 | 780.80 | 781.40 | 781.40 | -0.26% | 9,791 |
| Jul 30, 2025 | 784.00 | 792.10 | 780.30 | 783.40 | 783.40 | 0.10% | 5,991 |
| Jul 29, 2025 | 780.40 | 792.00 | 780.00 | 782.60 | 782.60 | 0.31% | 8,013 |
| Jul 28, 2025 | 790.00 | 794.90 | 779.70 | 780.20 | 780.20 | -0.46% | 10,939 |
| Jul 27, 2025 | 792.10 | 801.30 | 782.70 | 783.80 | 783.80 | -1.05% | 8,226 |
| Jul 24, 2025 | 800.00 | 804.40 | 780.00 | 792.10 | 792.10 | -0.93% | 10,709 |
| Jul 23, 2025 | 816.00 | 816.20 | 797.50 | 799.50 | 799.50 | -0.87% | 17,385 |
| Jul 22, 2025 | 805.00 | 820.00 | 800.00 | 806.50 | 806.50 | 0.83% | 16,108 |
| Jul 21, 2025 | 829.00 | 842.00 | 795.00 | 799.90 | 799.90 | -2.02% | 39,295 |
| Jul 20, 2025 | 799.00 | 841.30 | 799.00 | 816.40 | 816.40 | 4.32% | 69,452 |
| Jul 17, 2025 | 780.00 | 797.50 | 760.00 | 782.60 | 782.60 | 1.31% | 23,855 |
| Jul 16, 2025 | 785.10 | 800.00 | 765.00 | 772.50 | 772.50 | -2.36% | 21,086 |
| Jul 15, 2025 | 818.00 | 818.90 | 781.00 | 791.20 | 791.20 | -3.13% | 84,653 |
| Jul 14, 2025 | 839.90 | 842.00 | 812.10 | 816.80 | 816.80 | -1.39% | 32,042 |
| Jul 13, 2025 | 801.80 | 830.00 | 801.80 | 828.30 | 828.30 | 3.81% | 21,529 |
| Jul 10, 2025 | 800.00 | 802.00 | 790.00 | 797.90 | 797.90 | 0.30% | 12,003 |
| Jul 9, 2025 | 800.00 | 804.70 | 794.80 | 795.50 | 795.50 | 0.24% | 8,895 |
| Jul 8, 2025 | 796.10 | 798.90 | 792.00 | 793.60 | 793.60 | 0.09% | 9,043 |
| Jul 7, 2025 | 794.20 | 803.50 | 790.20 | 792.90 | 792.90 | -0.09% | 10,310 |
| Jul 3, 2025 | 806.70 | 810.00 | 790.50 | 793.60 | 793.60 | -1.61% | 8,622 |
| Jul 2, 2025 | 814.90 | 814.90 | 804.10 | 806.60 | 806.60 | -0.24% | 9,494 |
| Jun 30, 2025 | 812.30 | 813.50 | 805.00 | 808.50 | 808.50 | -0.47% | 10,278 |
| Jun 29, 2025 | 814.90 | 816.00 | 809.70 | 812.30 | 812.30 | 0.38% | 6,082 |
| Jun 26, 2025 | 812.00 | 816.90 | 795.00 | 809.20 | 809.20 | - | 4,406 |
| Jun 25, 2025 | 804.50 | 814.50 | 798.40 | 809.20 | 809.20 | 1.52% | 6,159 |
| Jun 24, 2025 | 802.00 | 805.40 | 796.20 | 797.10 | 797.10 | 0.31% | 6,796 |
| Jun 23, 2025 | 784.50 | 804.80 | 783.30 | 794.60 | 794.60 | 1.29% | 5,617 |
| Jun 22, 2025 | 791.10 | 797.00 | 783.20 | 784.50 | 784.50 | -2.22% | 6,042 |
| Jun 19, 2025 | 816.00 | 816.00 | 801.10 | 802.30 | 802.30 | -1.46% | 4,409 |
| Jun 18, 2025 | 804.10 | 820.00 | 802.00 | 814.20 | 814.20 | 1.33% | 9,947 |
| Jun 17, 2025 | 816.00 | 817.00 | 801.10 | 803.50 | 803.50 | -1.53% | 8,902 |
| Jun 16, 2025 | 817.00 | 819.80 | 814.20 | 816.00 | 816.00 | 0.70% | 12,612 |
| Jun 15, 2025 | 803.30 | 819.70 | 798.00 | 810.30 | 810.30 | 0.78% | 9,672 |
| Jun 4, 2025 | 799.00 | 806.00 | 790.20 | 804.00 | 804.00 | 1.77% | 6,337 |
| Jun 3, 2025 | 765.70 | 808.10 | 765.70 | 790.00 | 790.00 | -1.91% | 6,913 |
| Jun 2, 2025 | 805.00 | 825.00 | 803.70 | 805.40 | 805.40 | 0.80% | 14,911 |
| Jun 1, 2025 | 787.00 | 801.40 | 787.00 | 799.00 | 799.00 | 2.25% | 9,218 |
| May 29, 2025 | 770.20 | 787.50 | 770.20 | 781.40 | 781.40 | 1.57% | 9,207 |
| May 28, 2025 | 780.00 | 780.00 | 763.00 | 769.30 | 769.30 | 1.18% | 8,438 |
| May 27, 2025 | 771.40 | 771.50 | 757.20 | 760.30 | 760.30 | -0.07% | 6,456 |
| May 26, 2025 | 752.20 | 763.70 | 752.20 | 760.80 | 760.80 | 2.04% | 1,817 |
| May 25, 2025 | 759.20 | 760.00 | 745.00 | 745.60 | 745.60 | -1.35% | 2,791 |
| May 24, 2025 | 760.10 | 767.90 | 752.50 | 755.80 | 755.80 | -0.87% | 4,940 |
| May 22, 2025 | 779.10 | 782.00 | 762.00 | 762.40 | 762.40 | -2.07% | 5,712 |