S. Alam Cold Rolled Steels Limited (DSE:SALAMCRST)
Bangladesh · Delayed Price · Currency is BDT 15.90
-1.40 (-8.09%)
At close: Nov 3, 2025
DSE:SALAMCRST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 17.20 | 17.30 | 15.60 | 15.90 | 15.90 | -8.09% | 1,357,722 |
| Nov 2, 2025 | 17.80 | 18.40 | 17.10 | 17.30 | 17.30 | -1.70% | 977,799 |
| Oct 30, 2025 | 16.10 | 17.60 | 16.10 | 17.60 | 17.60 | 10.00% | 1,922,305 |
| Oct 29, 2025 | 15.00 | 16.30 | 14.80 | 16.00 | 16.00 | 7.38% | 687,712 |
| Oct 28, 2025 | 15.40 | 15.40 | 14.40 | 14.90 | 14.90 | -1.32% | 797,552 |
| Oct 27, 2025 | 15.90 | 15.90 | 15.00 | 15.10 | 15.10 | -3.21% | 474,695 |
| Oct 26, 2025 | 16.40 | 16.50 | 15.50 | 15.60 | 15.60 | -3.70% | 542,582 |
| Oct 23, 2025 | 16.70 | 16.90 | 16.00 | 16.20 | 16.20 | -2.41% | 774,278 |
| Oct 22, 2025 | 17.00 | 17.00 | 16.50 | 16.60 | 16.60 | -1.78% | 445,572 |
| Oct 21, 2025 | 17.20 | 17.90 | 16.70 | 16.90 | 16.90 | - | 621,394 |
| Oct 20, 2025 | 16.10 | 17.10 | 16.00 | 16.90 | 16.90 | 3.68% | 585,595 |
| Oct 19, 2025 | 17.40 | 17.60 | 16.00 | 16.30 | 16.30 | -6.32% | 538,904 |
| Oct 16, 2025 | 17.80 | 18.10 | 17.10 | 17.40 | 17.40 | -1.69% | 544,807 |
| Oct 15, 2025 | 18.90 | 18.90 | 17.50 | 17.70 | 17.70 | -4.84% | 600,564 |
| Oct 14, 2025 | 19.20 | 19.50 | 18.50 | 18.60 | 18.60 | -3.12% | 664,013 |
| Oct 13, 2025 | 19.30 | 19.60 | 18.90 | 19.20 | 19.20 | - | 1,123,641 |
| Oct 12, 2025 | 18.40 | 19.80 | 18.40 | 19.20 | 19.20 | 6.08% | 2,127,081 |
| Oct 9, 2025 | 18.80 | 18.80 | 18.00 | 18.10 | 18.10 | -2.69% | 819,111 |
| Oct 8, 2025 | 19.00 | 19.30 | 18.50 | 18.60 | 18.60 | -1.06% | 617,675 |
| Oct 7, 2025 | 19.60 | 19.70 | 18.70 | 18.80 | 18.80 | -2.59% | 1,232,048 |
| Oct 6, 2025 | 19.40 | 19.70 | 19.00 | 19.30 | 19.30 | 1.58% | 914,145 |
| Oct 5, 2025 | 19.90 | 20.00 | 18.90 | 19.00 | 19.00 | -3.55% | 1,149,494 |
| Sep 30, 2025 | 20.30 | 20.60 | 19.50 | 19.70 | 19.70 | -1.99% | 2,230,122 |
| Sep 29, 2025 | 19.20 | 20.50 | 18.90 | 20.10 | 20.10 | 5.79% | 1,647,766 |
| Sep 28, 2025 | 20.00 | 20.00 | 18.70 | 19.00 | 19.00 | -4.52% | 1,702,029 |
| Sep 25, 2025 | 21.00 | 21.20 | 19.60 | 19.90 | 19.90 | -4.33% | 1,929,183 |
| Sep 24, 2025 | 20.00 | 20.90 | 19.70 | 20.80 | 20.80 | 5.58% | 1,557,501 |
| Sep 23, 2025 | 19.60 | 20.30 | 19.40 | 19.70 | 19.70 | 1.03% | 1,658,250 |
| Sep 22, 2025 | 20.60 | 20.60 | 19.30 | 19.50 | 19.50 | -3.94% | 1,429,072 |
| Sep 21, 2025 | 21.70 | 21.80 | 20.20 | 20.30 | 20.30 | -4.25% | 2,028,878 |
| Sep 18, 2025 | 22.40 | 22.80 | 20.90 | 21.20 | 21.20 | -3.64% | 2,807,280 |
| Sep 17, 2025 | 23.10 | 23.80 | 21.80 | 22.00 | 22.00 | -3.93% | 2,571,487 |
| Sep 16, 2025 | 24.10 | 25.60 | 22.10 | 22.90 | 22.90 | -4.18% | 3,336,815 |
| Sep 15, 2025 | 24.00 | 24.80 | 23.10 | 23.90 | 23.90 | 0.42% | 4,625,195 |
| Sep 14, 2025 | 22.80 | 23.80 | 22.40 | 23.80 | 23.80 | 9.68% | 4,095,983 |
| Sep 11, 2025 | 19.50 | 21.70 | 19.50 | 21.70 | 21.70 | 9.60% | 5,575,112 |
| Sep 10, 2025 | 20.80 | 21.00 | 19.70 | 19.80 | 19.80 | -5.71% | 2,712,337 |
| Sep 9, 2025 | 21.00 | 21.80 | 20.50 | 21.00 | 21.00 | 5.53% | 4,323,043 |
| Sep 8, 2025 | 18.30 | 19.90 | 18.20 | 19.90 | 19.90 | 9.94% | 4,076,310 |
| Sep 7, 2025 | 18.50 | 18.50 | 18.00 | 18.10 | 18.10 | 0.56% | 978,912 |
| Sep 4, 2025 | 18.20 | 18.30 | 17.90 | 18.00 | 18.00 | -0.55% | 726,049 |
| Sep 3, 2025 | 18.50 | 18.70 | 18.10 | 18.10 | 18.10 | -1.63% | 799,844 |
| Sep 2, 2025 | 17.90 | 18.60 | 17.90 | 18.40 | 18.40 | 2.79% | 1,097,039 |
| Sep 1, 2025 | 18.30 | 18.70 | 17.80 | 17.90 | 17.90 | -2.19% | 1,177,264 |
| Aug 31, 2025 | 18.80 | 19.00 | 18.10 | 18.30 | 18.30 | -2.14% | 885,658 |
| Aug 28, 2025 | 18.90 | 19.40 | 18.60 | 18.70 | 18.70 | -0.53% | 1,073,082 |
| Aug 27, 2025 | 18.20 | 19.00 | 17.90 | 18.80 | 18.80 | 5.03% | 1,255,261 |
| Aug 26, 2025 | 18.00 | 18.50 | 17.80 | 17.90 | 17.90 | 0.56% | 807,347 |
| Aug 25, 2025 | 17.70 | 18.30 | 17.50 | 17.80 | 17.80 | - | 757,975 |
| Aug 24, 2025 | 18.40 | 18.60 | 17.70 | 17.80 | 17.80 | -3.26% | 804,028 |