S. Alam Cold Rolled Steels Limited (DSE:SALAMCRST)
Bangladesh · Delayed Price · Currency is BDT 15.40
-0.60 (-3.75%)
At close: Dec 4, 2025
DSE:SALAMCRST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |