S. Alam Cold Rolled Steels Limited (DSE:SALAMCRST)
Bangladesh · Delayed Price · Currency is BDT 18.10
-0.50 (-2.69%)
At close: Oct 9, 2025
DSE:SALAMCRST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |