Nitol Insurance Company Limited (DSE:NITOLINS)
Bangladesh · Delayed Price · Currency is BDT 25.50
-2.20 (-7.94%)
At close: Aug 10, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 26.00 | 26.40 | 25.80 | 26.30 | 26.30 | 3.14% | 6,176 |
| Aug 10, 2025 | 27.10 | 28.30 | 25.10 | 25.50 | 25.50 | -7.94% | 81,108 |
| Aug 7, 2025 | 28.40 | 28.70 | 27.10 | 27.70 | 27.70 | 1.47% | 123,898 |
| Aug 6, 2025 | 27.30 | 27.40 | 27.20 | 27.30 | 27.30 | - | 37,596 |
| Aug 4, 2025 | 27.40 | 27.90 | 27.00 | 27.30 | 27.30 | 0.37% | 102,193 |
| Aug 3, 2025 | 27.20 | 28.20 | 27.10 | 27.20 | 27.20 | -2.51% | 235,970 |
| Jul 31, 2025 | 28.60 | 28.60 | 27.60 | 27.90 | 27.90 | -0.71% | 201,535 |
| Jul 30, 2025 | 28.00 | 28.30 | 27.10 | 28.10 | 28.10 | 2.18% | 57,192 |
| Jul 29, 2025 | 27.30 | 28.30 | 27.20 | 27.50 | 27.50 | -0.72% | 112,863 |
| Jul 28, 2025 | 28.80 | 29.50 | 27.40 | 27.70 | 27.70 | -3.15% | 182,900 |
| Jul 27, 2025 | 26.90 | 28.80 | 26.50 | 28.60 | 28.60 | 8.33% | 269,581 |
| Jul 24, 2025 | 26.30 | 26.50 | 26.20 | 26.40 | 26.40 | 2.33% | 122,361 |
| Jul 23, 2025 | 25.30 | 26.00 | 25.30 | 25.80 | 25.80 | - | 115,033 |
| Jul 22, 2025 | 25.70 | 25.90 | 25.70 | 25.80 | 25.80 | -1.15% | 50,616 |
| Jul 21, 2025 | 25.80 | 26.30 | 25.60 | 26.10 | 26.10 | 1.16% | 164,230 |
| Jul 20, 2025 | 25.80 | 26.10 | 25.60 | 25.80 | 25.80 | -0.39% | 22,631 |
| Jul 17, 2025 | 26.40 | 26.40 | 25.60 | 25.90 | 25.90 | -1.52% | 113,770 |
| Jul 16, 2025 | 26.60 | 26.60 | 25.40 | 26.30 | 26.30 | 2.33% | 161,031 |
| Jul 15, 2025 | 25.40 | 26.40 | 25.40 | 25.70 | 25.70 | -1.15% | 93,281 |
| Jul 14, 2025 | 25.20 | 27.00 | 24.70 | 26.00 | 26.00 | 3.59% | 146,992 |
| Jul 13, 2025 | 24.60 | 25.50 | 24.10 | 25.10 | 25.10 | 4.15% | 273,573 |
| Jul 10, 2025 | 23.70 | 24.60 | 23.10 | 24.10 | 24.10 | -0.41% | 110,561 |
| Jul 9, 2025 | 24.10 | 24.30 | 23.70 | 24.20 | 24.20 | 2.54% | 71,098 |
| Jul 8, 2025 | 24.30 | 24.30 | 23.20 | 23.60 | 23.60 | 0.85% | 174,873 |
| Jul 7, 2025 | 23.80 | 23.80 | 23.30 | 23.40 | 23.40 | - | 43,540 |
| Jul 3, 2025 | 23.30 | 23.60 | 23.30 | 23.40 | 23.40 | -0.85% | 54,553 |
| Jul 2, 2025 | 23.30 | 23.80 | 23.30 | 23.60 | 23.60 | 1.72% | 45,910 |
| Jun 30, 2025 | 23.20 | 23.30 | 23.20 | 23.20 | 23.20 | -1.69% | 26 |
| Jun 29, 2025 | 23.70 | 24.10 | 23.30 | 23.60 | 23.60 | - | 21,797 |
| Jun 26, 2025 | 24.10 | 24.10 | 23.30 | 23.60 | 23.60 | 1.29% | 24,453 |
| Jun 25, 2025 | 22.30 | 23.60 | 22.30 | 23.30 | 23.30 | 0.68% | 52,484 |
| Jun 23, 2025 | 23.33 | 23.52 | 23.05 | 23.14 | 22.67 | -0.81% | 36,023 |
| Jun 22, 2025 | 24.38 | 24.38 | 23.24 | 23.33 | 22.85 | -2.39% | 35,355 |
| Jun 19, 2025 | 23.81 | 24.10 | 23.71 | 23.91 | 23.41 | -0.40% | 126,521 |
| Jun 18, 2025 | 23.52 | 24.00 | 22.67 | 24.00 | 23.51 | 3.70% | 77,211 |
| Jun 17, 2025 | 22.86 | 23.33 | 21.91 | 23.14 | 22.67 | 0.41% | 94,091 |
| Jun 16, 2025 | 22.48 | 23.24 | 22.10 | 23.05 | 22.57 | 5.22% | 23,678 |
| Jun 15, 2025 | 21.91 | 23.05 | 21.81 | 21.91 | 21.45 | -0.43% | 8,037 |
| Jun 4, 2025 | 22.38 | 22.38 | 21.91 | 22.00 | 21.55 | 0.43% | 3,171 |
| Jun 3, 2025 | 22.10 | 23.71 | 21.71 | 21.91 | 21.45 | -0.86% | 43,839 |
| Jun 2, 2025 | 21.91 | 22.48 | 21.62 | 22.10 | 21.64 | 0.87% | 8,425 |
| Jun 1, 2025 | 21.91 | 22.19 | 21.24 | 21.91 | 21.45 | 3.60% | 12,686 |
| May 29, 2025 | 22.67 | 22.67 | 20.95 | 21.14 | 20.71 | -4.31% | 58,087 |
| May 28, 2025 | 22.10 | 24.10 | 21.62 | 22.10 | 21.64 | 0.87% | 32,455 |
| May 27, 2025 | 21.62 | 22.38 | 21.52 | 21.91 | 21.45 | 1.32% | 20,521 |
| May 26, 2025 | 22.19 | 22.19 | 21.52 | 21.62 | 21.17 | - | 17,956 |
| May 25, 2025 | 21.71 | 21.71 | 21.43 | 21.62 | 21.17 | -0.44% | 10,375 |
| May 24, 2025 | 21.91 | 22.67 | 21.71 | 21.71 | 21.27 | -1.30% | 2,142 |
| May 22, 2025 | 22.57 | 22.57 | 21.81 | 22.00 | 21.55 | 1.76% | 6,004 |
| May 21, 2025 | 22.76 | 22.76 | 21.52 | 21.62 | 21.17 | -1.31% | 2,112 |