S. Alam Cold Rolled Steels Limited (DSE:SALAMCRST)
Bangladesh · Delayed Price · Currency is BDT 12.00
+0.20 (1.69%)
At close: Feb 10, 2026
DSE:SALAMCRST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 12.00 | 12.20 | 11.90 | 12.00 | 12.00 | 1.69% | 342,777 |
| Feb 9, 2026 | 11.80 | 12.00 | 11.60 | 11.80 | 11.80 | -0.84% | 212,474 |
| Feb 8, 2026 | 11.90 | 12.10 | 11.80 | 11.90 | 11.90 | - | 160,792 |
| Feb 5, 2026 | 11.70 | 12.40 | 11.70 | 11.90 | 11.90 | 1.71% | 695,771 |
| Feb 3, 2026 | 10.80 | 11.80 | 10.80 | 11.70 | 11.70 | 6.36% | 572,081 |
| Feb 2, 2026 | 10.80 | 11.10 | 10.60 | 11.00 | 11.00 | 2.80% | 117,841 |
| Feb 1, 2026 | 11.00 | 11.10 | 10.60 | 10.70 | 10.70 | -2.73% | 197,693 |
| Jan 29, 2026 | 11.20 | 11.20 | 10.90 | 11.00 | 11.00 | - | 151,183 |
| Jan 28, 2026 | 11.30 | 11.30 | 10.90 | 11.00 | 11.00 | -0.90% | 187,874 |
| Jan 27, 2026 | 11.00 | 11.30 | 10.90 | 11.10 | 11.10 | 0.91% | 330,716 |
| Jan 26, 2026 | 11.10 | 11.50 | 10.90 | 11.00 | 11.00 | -0.90% | 276,191 |
| Jan 25, 2026 | 11.50 | 11.60 | 11.10 | 11.10 | 11.10 | -3.48% | 213,537 |
| Jan 22, 2026 | 11.70 | 11.80 | 11.40 | 11.50 | 11.50 | -0.86% | 144,412 |
| Jan 21, 2026 | 11.80 | 11.80 | 11.50 | 11.60 | 11.60 | -1.69% | 135,042 |
| Jan 20, 2026 | 11.30 | 12.10 | 11.30 | 11.80 | 11.80 | 5.36% | 583,728 |
| Jan 19, 2026 | 11.20 | 11.50 | 11.10 | 11.20 | 11.20 | - | 275,334 |
| Jan 18, 2026 | 11.70 | 11.70 | 11.20 | 11.20 | 11.20 | -2.61% | 231,303 |
| Jan 15, 2026 | 11.50 | 11.80 | 11.40 | 11.50 | 11.50 | - | 154,324 |
| Jan 14, 2026 | 12.00 | 12.00 | 11.50 | 11.50 | 11.50 | -1.71% | 122,230 |
| Jan 13, 2026 | 12.30 | 12.30 | 11.70 | 11.70 | 11.70 | -3.31% | 189,376 |
| Jan 12, 2026 | 12.10 | 12.40 | 11.80 | 12.10 | 12.10 | 0.83% | 366,814 |
| Jan 11, 2026 | 11.70 | 12.50 | 11.40 | 12.00 | 12.00 | 1.69% | 319,808 |
| Jan 8, 2026 | 11.80 | 12.20 | 11.70 | 11.80 | 11.80 | - | 244,559 |
| Jan 7, 2026 | 12.10 | 12.10 | 11.50 | 11.80 | 11.80 | 0.85% | 138,961 |
| Jan 6, 2026 | 11.70 | 12.20 | 11.00 | 11.70 | 11.70 | -4.10% | 828,072 |
| Jan 5, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -9.63% | 210,840 |
| Jan 4, 2026 | 14.40 | 14.40 | 13.50 | 13.50 | 13.50 | -9.40% | 228,203 |
| Jan 1, 2026 | 14.90 | 15.10 | 14.70 | 14.90 | 14.90 | 2.05% | 299,896 |
| Dec 30, 2025 | 14.60 | 15.00 | 14.40 | 14.60 | 14.60 | -0.68% | 485,886 |
| Dec 29, 2025 | 14.70 | 14.80 | 14.50 | 14.70 | 14.70 | - | 310,911 |
| Dec 28, 2025 | 15.10 | 15.30 | 14.50 | 14.70 | 14.70 | -1.34% | 383,354 |
| Dec 24, 2025 | 15.10 | 15.30 | 14.80 | 14.90 | 14.90 | -0.67% | 392,255 |
| Dec 23, 2025 | 15.10 | 15.10 | 14.70 | 15.00 | 15.00 | 1.35% | 463,936 |
| Dec 22, 2025 | 14.80 | 15.30 | 14.60 | 14.80 | 14.80 | 0.68% | 424,451 |
| Dec 21, 2025 | 14.60 | 14.80 | 14.10 | 14.70 | 14.70 | -0.68% | 382,706 |
| Dec 18, 2025 | 14.80 | 15.20 | 14.60 | 14.80 | 14.80 | - | 428,782 |
| Dec 17, 2025 | 14.80 | 15.60 | 14.70 | 14.80 | 14.80 | -3.27% | 524,410 |
| Dec 15, 2025 | 15.80 | 15.90 | 15.10 | 15.30 | 15.30 | -3.16% | 700,664 |
| Dec 14, 2025 | 16.60 | 16.70 | 15.60 | 15.80 | 15.80 | -2.47% | 1,029,925 |
| Dec 11, 2025 | 15.40 | 16.50 | 15.30 | 16.20 | 16.20 | 5.88% | 1,144,188 |
| Dec 10, 2025 | 16.10 | 16.20 | 15.20 | 15.30 | 15.30 | -3.77% | 757,268 |
| Dec 9, 2025 | 15.90 | 16.00 | 15.60 | 15.90 | 15.90 | 3.92% | 884,559 |
| Dec 8, 2025 | 15.30 | 15.50 | 15.10 | 15.30 | 15.30 | 2.00% | 404,479 |
| Dec 7, 2025 | 15.70 | 15.70 | 14.90 | 15.00 | 15.00 | -2.60% | 577,829 |
| Dec 4, 2025 | 15.40 | 16.30 | 15.10 | 15.40 | 15.40 | -3.75% | 760,582 |
| Dec 3, 2025 | 16.70 | 17.00 | 15.90 | 16.00 | 16.00 | -2.44% | 1,013,341 |
| Dec 2, 2025 | 16.40 | 16.70 | 15.40 | 16.40 | 16.40 | 7.89% | 1,433,415 |
| Dec 1, 2025 | 15.20 | 16.10 | 15.10 | 15.20 | 15.20 | -4.40% | 995,329 |
| Nov 30, 2025 | 16.50 | 16.50 | 15.70 | 15.90 | 15.90 | -2.45% | 920,661 |
| Nov 27, 2025 | 16.30 | 16.90 | 16.20 | 16.30 | 16.30 | - | 860,305 |