Phoenix Insurance Company Limited (DSE:PHENIXINS)
Bangladesh · Delayed Price · Currency is BDT 27.00
-0.20 (-0.74%)
At close: Aug 7, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 25.60 | 27.40 | 25.30 | 25.60 | 25.60 | -4.12% | 53,543 |
| Aug 10, 2025 | 27.20 | 27.30 | 26.00 | 26.70 | 26.70 | -1.11% | 51,073 |
| Aug 7, 2025 | 27.80 | 28.60 | 26.80 | 27.00 | 27.00 | -0.74% | 184,830 |
| Aug 6, 2025 | 27.40 | 27.50 | 27.10 | 27.20 | 27.20 | - | 85,570 |
| Aug 4, 2025 | 27.60 | 28.00 | 27.10 | 27.20 | 27.20 | -0.37% | 52,501 |
| Aug 3, 2025 | 28.50 | 29.10 | 27.20 | 27.30 | 27.30 | - | 189,203 |
| Jul 31, 2025 | 26.40 | 27.60 | 26.40 | 27.30 | 27.30 | 3.02% | 261,583 |
| Jul 30, 2025 | 25.70 | 26.70 | 25.70 | 26.50 | 26.50 | 1.92% | 88,217 |
| Jul 29, 2025 | 27.40 | 27.40 | 25.90 | 26.00 | 26.00 | -1.52% | 213,726 |
| Jul 28, 2025 | 26.00 | 27.80 | 26.00 | 26.40 | 26.40 | -2.58% | 142,011 |
| Jul 27, 2025 | 26.20 | 27.80 | 26.20 | 27.10 | 27.10 | 2.26% | 70,041 |
| Jul 24, 2025 | 25.30 | 26.70 | 25.20 | 26.50 | 26.50 | 5.58% | 111,582 |
| Jul 23, 2025 | 24.70 | 25.40 | 24.70 | 25.10 | 25.10 | 0.80% | 33,706 |
| Jul 22, 2025 | 25.30 | 25.30 | 24.80 | 24.90 | 24.90 | -0.40% | 12,912 |
| Jul 21, 2025 | 24.70 | 25.60 | 24.20 | 25.00 | 25.00 | -1.57% | 90,791 |
| Jul 20, 2025 | 25.40 | 25.70 | 25.00 | 25.40 | 25.40 | - | 73,427 |
| Jul 17, 2025 | 25.40 | 25.60 | 25.30 | 25.40 | 25.40 | -0.78% | 51,331 |
| Jul 16, 2025 | 23.00 | 25.70 | 23.00 | 25.60 | 25.60 | 2.40% | 52,520 |
| Jul 15, 2025 | 25.20 | 25.40 | 24.70 | 25.00 | 25.00 | - | 29,942 |
| Jul 14, 2025 | 24.80 | 26.40 | 24.40 | 25.00 | 25.00 | 3.31% | 82,456 |
| Jul 13, 2025 | 24.20 | 24.50 | 24.00 | 24.20 | 24.20 | 0.41% | 48,302 |
| Jul 10, 2025 | 24.20 | 24.30 | 24.00 | 24.10 | 24.10 | 0.42% | 22,786 |
| Jul 9, 2025 | 24.20 | 24.50 | 23.90 | 24.00 | 24.00 | 0.84% | 74,499 |
| Jul 8, 2025 | 24.70 | 24.70 | 23.30 | 23.80 | 23.80 | 0.42% | 52,176 |
| Jul 7, 2025 | 23.30 | 24.80 | 23.30 | 23.70 | 23.70 | -0.42% | 7,032 |
| Jul 3, 2025 | 23.90 | 24.00 | 23.60 | 23.80 | 23.80 | -0.42% | 12,739 |
| Jul 2, 2025 | 23.30 | 24.50 | 23.30 | 23.90 | 23.90 | 1.27% | 12,266 |
| Jun 30, 2025 | 23.30 | 24.20 | 23.20 | 23.60 | 23.60 | -4.45% | 9,683 |
| Jun 29, 2025 | 23.90 | 24.90 | 23.10 | 24.70 | 24.70 | 6.47% | 80,567 |
| Jun 26, 2025 | 23.70 | 23.70 | 23.10 | 23.20 | 23.20 | -0.85% | 16,132 |
| Jun 25, 2025 | 23.00 | 23.60 | 22.80 | 23.40 | 23.40 | - | 14,174 |
| Jun 24, 2025 | 23.80 | 23.80 | 23.10 | 23.40 | 23.40 | -5.65% | 17,903 |
| Jun 23, 2025 | 22.90 | 25.10 | 22.10 | 24.80 | 24.80 | 8.30% | 9,383 |
| Jun 22, 2025 | 22.90 | 23.50 | 22.30 | 22.90 | 22.90 | -1.72% | 11,400 |
| Jun 19, 2025 | 23.90 | 23.90 | 23.20 | 23.30 | 23.30 | -0.85% | 20,277 |
| Jun 18, 2025 | 22.50 | 23.70 | 22.30 | 23.50 | 23.50 | 3.98% | 43,125 |
| Jun 17, 2025 | 22.20 | 23.20 | 22.20 | 22.60 | 22.60 | 0.89% | 12,231 |
| Jun 16, 2025 | 21.70 | 22.90 | 21.70 | 22.40 | 22.40 | 5.16% | 4,021 |
| Jun 15, 2025 | 21.70 | 23.00 | 21.00 | 21.30 | 21.30 | -8.58% | 3,940 |
| Jun 4, 2025 | 23.50 | 23.50 | 23.20 | 23.30 | 23.30 | -2.92% | 1,285 |
| Jun 2, 2025 | 23.90 | 25.80 | 23.50 | 24.00 | 23.00 | 1.27% | 34,246 |
| Jun 1, 2025 | 22.80 | 24.10 | 22.80 | 23.70 | 22.71 | 1.72% | 20,741 |
| May 29, 2025 | 23.30 | 23.40 | 23.30 | 23.30 | 22.33 | -2.10% | 21,461 |
| May 28, 2025 | 23.30 | 24.20 | 23.30 | 23.80 | 22.81 | -0.83% | 52,518 |
| May 27, 2025 | 24.20 | 25.00 | 23.50 | 24.00 | 23.00 | 2.13% | 71,691 |
| May 26, 2025 | 23.40 | 24.00 | 23.20 | 23.50 | 22.52 | 0.43% | 1,574 |
| May 25, 2025 | 23.30 | 23.50 | 23.30 | 23.40 | 22.43 | -1.27% | 5,532 |
| May 24, 2025 | 24.30 | 24.30 | 23.70 | 23.70 | 22.71 | -0.42% | 13,920 |
| May 22, 2025 | 23.90 | 23.90 | 23.80 | 23.80 | 22.81 | -2.06% | 28,500 |
| May 21, 2025 | 23.80 | 24.50 | 23.80 | 24.30 | 23.29 | 0.83% | 22,972 |