S. Alam Cold Rolled Steels Limited (DSE:SALAMCRST)
Bangladesh · Delayed Price · Currency is BDT 12.80
+0.70 (5.79%)
At close: Sep 24, 2026
DSE:SALAMCRST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 12.40 | 13.30 | 12.40 | 12.80 | 12.80 | 5.79% | 510,080 |
| Sep 23, 2026 | 12.10 | 12.30 | 12.00 | 12.10 | 12.10 | 1.68% | 84,535 |
| Sep 22, 2026 | 11.90 | 12.30 | 11.80 | 11.90 | 11.90 | - | 42,117 |
| Sep 21, 2026 | 12.00 | 12.30 | 11.80 | 11.90 | 11.90 | -2.46% | 107,904 |
| Sep 20, 2026 | 12.10 | 12.40 | 11.70 | 12.20 | 12.20 | 4.27% | 161,325 |
| Sep 17, 2026 | 11.20 | 12.10 | 11.20 | 11.70 | 11.70 | 1.74% | 168,950 |
| Sep 16, 2026 | 11.20 | 11.70 | 11.20 | 11.50 | 11.50 | 1.77% | 49,805 |
| Sep 15, 2026 | 11.00 | 11.50 | 11.00 | 11.30 | 11.30 | 2.73% | 30,278 |
| Sep 14, 2026 | 11.10 | 11.40 | 11.00 | 11.00 | 11.00 | -0.90% | 99,396 |
| Sep 13, 2026 | 11.50 | 11.50 | 11.00 | 11.10 | 11.10 | -3.48% | 137,458 |
| Sep 10, 2026 | 11.50 | 11.80 | 11.40 | 11.50 | 11.50 | - | 126,525 |
| Sep 9, 2026 | 11.50 | 12.00 | 11.50 | 11.50 | 11.50 | -2.54% | 172,701 |
| Sep 8, 2026 | 12.40 | 12.50 | 11.60 | 11.80 | 11.80 | -1.67% | 159,101 |
| Sep 7, 2026 | 12.30 | 12.30 | 11.60 | 12.00 | 12.00 | 0.84% | 57,834 |
| Sep 6, 2026 | 12.40 | 12.50 | 11.80 | 11.90 | 11.90 | -3.25% | 75,768 |
| Sep 3, 2026 | 12.50 | 12.60 | 12.20 | 12.30 | 12.30 | - | 109,524 |
| Sep 2, 2026 | 12.80 | 12.80 | 12.20 | 12.30 | 12.30 | -2.38% | 119,382 |
| Sep 1, 2026 | 12.70 | 12.80 | 12.50 | 12.60 | 12.60 | 1.61% | 30,112 |
| Aug 31, 2026 | 12.70 | 12.70 | 12.40 | 12.40 | 12.40 | - | 55,887 |
| Aug 30, 2026 | 12.70 | 12.70 | 12.40 | 12.40 | 12.40 | -1.59% | 88,080 |
| Aug 27, 2026 | 12.50 | 12.90 | 12.50 | 12.60 | 12.60 | 0.80% | 146,228 |
| Aug 25, 2026 | 12.50 | 12.70 | 12.40 | 12.50 | 12.50 | - | 154,771 |
| Aug 24, 2026 | 13.00 | 13.00 | 12.40 | 12.50 | 12.50 | -3.10% | 199,922 |
| Aug 23, 2026 | 13.70 | 13.70 | 12.80 | 12.90 | 12.90 | -4.44% | 285,376 |
| Aug 20, 2026 | 13.30 | 14.20 | 13.30 | 13.50 | 13.50 | 1.50% | 943,525 |
| Aug 19, 2026 | 12.90 | 13.30 | 12.70 | 13.30 | 13.30 | 3.10% | 177,223 |
| Aug 18, 2026 | 14.00 | 14.50 | 12.80 | 12.90 | 12.90 | -4.44% | 446,317 |
| Aug 17, 2026 | 12.60 | 13.50 | 12.50 | 13.50 | 13.50 | 9.76% | 1,549,002 |
| Aug 16, 2026 | 12.70 | 12.70 | 12.20 | 12.30 | 12.30 | -1.60% | 219,444 |
| Aug 13, 2026 | 12.50 | 12.70 | 12.40 | 12.50 | 12.50 | - | 128,876 |
| Aug 12, 2026 | 12.50 | 12.80 | 12.40 | 12.50 | 12.50 | -2.34% | 107,277 |
| Aug 11, 2026 | 12.80 | 13.00 | 12.70 | 12.80 | 12.80 | 0.79% | 201,738 |
| Aug 10, 2026 | 12.50 | 12.70 | 12.40 | 12.70 | 12.70 | 3.25% | 141,416 |
| Aug 9, 2026 | 12.60 | 12.70 | 12.30 | 12.30 | 12.30 | -3.15% | 492,636 |
| Aug 6, 2026 | 13.00 | 13.00 | 12.70 | 12.70 | 12.70 | -2.31% | 271,205 |
| Aug 4, 2026 | 13.00 | 13.20 | 12.90 | 13.00 | 13.00 | -0.76% | 113,011 |
| Aug 3, 2026 | 13.10 | 13.40 | 12.70 | 13.10 | 13.10 | 1.55% | 714,620 |
| Aug 2, 2026 | 12.60 | 13.40 | 12.60 | 12.90 | 12.90 | -7.86% | 1,208,937 |
| Jul 30, 2026 | 13.80 | 14.10 | 13.80 | 14.00 | 14.00 | 0.72% | 81,239 |
| Jul 29, 2026 | 14.40 | 14.50 | 13.90 | 13.90 | 13.90 | -2.80% | 156,149 |
| Jul 28, 2026 | 13.90 | 14.50 | 13.80 | 14.30 | 14.30 | 5.93% | 365,911 |
| Jul 27, 2026 | 13.20 | 14.30 | 13.20 | 13.50 | 13.50 | 1.50% | 176,631 |
| Jul 26, 2026 | 13.60 | 13.70 | 13.30 | 13.30 | 13.30 | -1.48% | 198,425 |
| Jul 23, 2026 | 13.50 | 13.90 | 13.40 | 13.50 | 13.50 | -1.46% | 209,534 |
| Jul 22, 2026 | 13.90 | 14.00 | 13.60 | 13.70 | 13.70 | -1.44% | 180,689 |
| Jul 21, 2026 | 14.30 | 14.30 | 13.90 | 13.90 | 13.90 | -0.71% | 220,568 |
| Jul 20, 2026 | 14.00 | 14.10 | 13.90 | 14.00 | 14.00 | - | 124,954 |
| Jul 19, 2026 | 14.30 | 14.30 | 13.90 | 14.00 | 14.00 | -0.71% | 177,282 |
| Jul 16, 2026 | 14.40 | 14.40 | 14.00 | 14.10 | 14.10 | -0.70% | 227,996 |
| Jul 15, 2026 | 14.20 | 14.50 | 14.10 | 14.20 | 14.20 | - | 344,844 |