S. Alam Cold Rolled Steels Limited (DSE:SALAMCRST)
Bangladesh · Delayed Price · Currency is BDT 14.70
0.00 (0.00%)
At close: Dec 29, 2025
DSE:SALAMCRST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 16.30 | 17.00 | 15.80 | 16.30 | 16.30 | - | 1,756,647 |
| Nov 25, 2025 | 16.30 | 17.50 | 16.10 | 16.30 | 16.30 | 0.62% | 1,118,833 |
| Nov 24, 2025 | 16.20 | 16.20 | 15.10 | 16.20 | 16.20 | 9.46% | 1,654,133 |
| Nov 23, 2025 | 14.30 | 15.10 | 14.30 | 14.80 | 14.80 | 0.68% | 427,015 |
| Nov 20, 2025 | 14.70 | 15.80 | 14.60 | 14.70 | 14.70 | -4.55% | 809,786 |
| Nov 19, 2025 | 15.30 | 15.50 | 14.80 | 15.40 | 15.40 | 3.36% | 716,133 |
| Nov 18, 2025 | 14.40 | 15.30 | 14.30 | 14.90 | 14.90 | 4.20% | 1,154,232 |
| Nov 17, 2025 | 14.00 | 14.70 | 13.90 | 14.30 | 14.30 | 2.88% | 486,748 |
| Nov 16, 2025 | 13.70 | 14.50 | 12.80 | 13.90 | 13.90 | 4.51% | 498,517 |
| Nov 13, 2025 | 14.50 | 14.80 | 13.10 | 13.30 | 13.30 | -7.64% | 411,212 |
| Nov 12, 2025 | 15.10 | 15.10 | 14.30 | 14.40 | 14.40 | -3.36% | 275,137 |
| Nov 11, 2025 | 14.80 | 15.30 | 14.80 | 14.90 | 14.90 | - | 435,700 |
| Nov 10, 2025 | 14.90 | 15.80 | 14.60 | 14.90 | 14.90 | - | 485,032 |
| Nov 9, 2025 | 16.10 | 16.50 | 14.60 | 14.90 | 14.90 | -7.45% | 551,772 |
| Nov 6, 2025 | 15.70 | 16.50 | 15.60 | 16.10 | 16.10 | - | 813,826 |
| Nov 5, 2025 | 16.20 | 16.90 | 15.60 | 16.10 | 16.10 | 1.90% | 639,010 |
| Nov 4, 2025 | 16.00 | 16.50 | 15.60 | 15.80 | 15.80 | -0.63% | 698,248 |
| 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 |