S. Alam Cold Rolled Steels Limited (DSE:SALAMCRST)
Bangladesh · Delayed Price · Currency is BDT 18.40
+0.50 (2.79%)
At close: Sep 2, 2025
DSE:SALAMCRST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 18.80 | 18.80 | 18.30 | 18.40 | 18.40 | -1.60% | 483,737 |
| Aug 20, 2025 | 18.90 | 19.50 | 18.60 | 18.70 | 18.70 | -0.53% | 855,504 |
| Aug 19, 2025 | 19.20 | 19.40 | 18.70 | 18.80 | 18.80 | -0.53% | 721,133 |
| Aug 18, 2025 | 18.40 | 19.40 | 18.30 | 18.90 | 18.90 | 4.42% | 1,068,549 |
| Aug 17, 2025 | 18.50 | 18.50 | 18.00 | 18.10 | 18.10 | -1.09% | 471,107 |
| Aug 14, 2025 | 18.90 | 18.90 | 18.10 | 18.30 | 18.30 | -2.14% | 831,057 |
| Aug 13, 2025 | 19.10 | 19.10 | 18.50 | 18.70 | 18.70 | -1.06% | 602,316 |
| Aug 12, 2025 | 19.30 | 19.40 | 18.80 | 18.90 | 18.90 | -1.05% | 412,081 |
| Aug 11, 2025 | 19.50 | 19.50 | 19.00 | 19.10 | 19.10 | - | 482,049 |
| Aug 10, 2025 | 19.90 | 20.00 | 19.10 | 19.10 | 19.10 | -2.05% | 540,941 |
| Aug 7, 2025 | 19.90 | 20.00 | 19.40 | 19.50 | 19.50 | -1.52% | 649,160 |
| Aug 6, 2025 | 20.50 | 20.60 | 19.70 | 19.80 | 19.80 | -2.94% | 642,585 |
| Aug 4, 2025 | 19.70 | 20.60 | 19.60 | 20.40 | 20.40 | 5.15% | 1,283,049 |
| Aug 3, 2025 | 20.10 | 20.20 | 19.30 | 19.40 | 19.40 | -2.51% | 728,750 |
| Jul 31, 2025 | 20.40 | 20.40 | 19.60 | 19.90 | 19.90 | -1.00% | 806,787 |
| Jul 30, 2025 | 20.40 | 20.60 | 20.00 | 20.10 | 20.10 | -0.99% | 855,788 |
| Jul 29, 2025 | 20.80 | 20.90 | 20.10 | 20.30 | 20.30 | -1.93% | 705,680 |
| Jul 28, 2025 | 20.90 | 21.10 | 20.60 | 20.70 | 20.70 | 0.49% | 468,429 |
| Jul 27, 2025 | 21.40 | 21.70 | 20.30 | 20.60 | 20.60 | -3.74% | 1,393,699 |
| Jul 24, 2025 | 21.90 | 22.00 | 21.30 | 21.40 | 21.40 | -1.83% | 1,074,764 |
| Jul 23, 2025 | 22.40 | 22.60 | 21.70 | 21.80 | 21.80 | -1.36% | 1,926,255 |
| Jul 22, 2025 | 21.90 | 22.30 | 21.70 | 22.10 | 22.10 | 1.38% | 1,277,751 |
| Jul 21, 2025 | 21.50 | 23.20 | 21.50 | 21.80 | 21.80 | 1.87% | 3,311,259 |
| Jul 20, 2025 | 21.70 | 22.00 | 21.20 | 21.40 | 21.40 | -1.38% | 1,651,460 |
| Jul 17, 2025 | 22.40 | 22.40 | 21.50 | 21.70 | 21.70 | -1.81% | 2,384,179 |
| Jul 16, 2025 | 21.90 | 22.40 | 21.60 | 22.10 | 22.10 | 1.38% | 1,597,044 |
| Jul 15, 2025 | 21.60 | 22.80 | 21.60 | 21.80 | 21.80 | 2.35% | 3,275,417 |
| Jul 14, 2025 | 21.20 | 21.80 | 21.10 | 21.30 | 21.30 | 0.95% | 1,630,849 |
| Jul 13, 2025 | 21.20 | 21.50 | 20.90 | 21.10 | 21.10 | -1.86% | 1,257,600 |
| Jul 10, 2025 | 22.30 | 22.80 | 21.10 | 21.50 | 21.50 | -3.59% | 2,035,289 |
| Jul 9, 2025 | 21.10 | 22.60 | 20.90 | 22.30 | 22.30 | 7.21% | 2,968,529 |
| Jul 8, 2025 | 21.10 | 21.40 | 20.60 | 20.80 | 20.80 | -1.42% | 1,147,184 |
| Jul 7, 2025 | 21.40 | 22.40 | 21.00 | 21.10 | 21.10 | - | 2,418,134 |
| Jul 3, 2025 | 20.20 | 21.70 | 19.90 | 21.10 | 21.10 | 5.50% | 2,042,286 |
| Jul 2, 2025 | 19.90 | 20.30 | 19.70 | 20.00 | 20.00 | 1.52% | 918,583 |
| Jun 30, 2025 | 20.00 | 20.20 | 19.60 | 19.70 | 19.70 | -1.50% | 1,026,185 |
| Jun 29, 2025 | 20.70 | 20.80 | 19.90 | 20.00 | 20.00 | -2.44% | 1,134,017 |
| Jun 26, 2025 | 20.30 | 21.20 | 20.30 | 20.50 | 20.50 | 1.49% | 1,504,257 |
| Jun 25, 2025 | 20.00 | 20.60 | 19.60 | 20.20 | 20.20 | 1.51% | 1,404,073 |
| Jun 24, 2025 | 20.50 | 20.80 | 19.70 | 19.90 | 19.90 | -1.49% | 1,109,899 |
| Jun 23, 2025 | 19.80 | 20.40 | 19.70 | 20.20 | 20.20 | 3.06% | 673,070 |
| Jun 22, 2025 | 20.00 | 20.30 | 19.40 | 19.60 | 19.60 | -2.49% | 1,248,355 |