S. Alam Cold Rolled Steels Limited (DSE:SALAMCRST)
Bangladesh · Delayed Price · Currency is BDT 13.50
-0.20 (-1.46%)
At close: Jul 23, 2026
DSE:SALAMCRST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 14.20 | 14.70 | 14.10 | 14.20 | 14.20 | -1.39% | 348,915 |
| Jul 13, 2026 | 14.40 | 14.70 | 14.40 | 14.40 | 14.40 | 0.70% | 78,332 |
| Jul 12, 2026 | 14.60 | 14.70 | 14.00 | 14.30 | 14.30 | -2.72% | 269,540 |
| Jul 9, 2026 | 14.70 | 15.00 | 14.60 | 14.70 | 14.70 | -0.68% | 166,053 |
| Jul 8, 2026 | 14.80 | 15.10 | 14.50 | 14.80 | 14.80 | 1.37% | 249,492 |
| Jul 7, 2026 | 14.80 | 15.00 | 14.50 | 14.60 | 14.60 | -1.35% | 215,915 |
| Jul 6, 2026 | 15.20 | 15.20 | 14.80 | 14.80 | 14.80 | -1.33% | 234,296 |
| Jul 5, 2026 | 15.20 | 15.30 | 15.00 | 15.00 | 15.00 | - | 468,628 |
| Jul 2, 2026 | 14.90 | 15.50 | 14.90 | 15.00 | 15.00 | 1.35% | 574,480 |
| Jun 30, 2026 | 14.70 | 14.90 | 14.60 | 14.80 | 14.80 | 1.37% | 126,741 |
| Jun 29, 2026 | 14.60 | 15.00 | 14.40 | 14.60 | 14.60 | 0.69% | 224,675 |
| Jun 28, 2026 | 14.70 | 14.70 | 14.40 | 14.50 | 14.50 | 0.69% | 281,565 |
| Jun 25, 2026 | 14.40 | 14.70 | 14.40 | 14.40 | 14.40 | - | 172,449 |
| Jun 24, 2026 | 14.40 | 14.50 | 14.40 | 14.40 | 14.40 | - | 41,802 |
| Jun 23, 2026 | 14.40 | 14.60 | 14.20 | 14.40 | 14.40 | - | 152,191 |
| Jun 22, 2026 | 14.40 | 14.90 | 14.30 | 14.40 | 14.40 | -3.36% | 211,505 |
| Jun 21, 2026 | 15.10 | 15.20 | 14.80 | 14.90 | 14.90 | -1.32% | 403,473 |
| Jun 18, 2026 | 15.30 | 15.30 | 15.10 | 15.10 | 15.10 | - | 264,344 |
| Jun 17, 2026 | 15.10 | 15.40 | 15.00 | 15.10 | 15.10 | 0.67% | 348,041 |
| Jun 16, 2026 | 15.40 | 15.40 | 15.00 | 15.00 | 15.00 | -0.66% | 331,326 |
| Jun 15, 2026 | 15.40 | 15.40 | 15.00 | 15.10 | 15.10 | -0.66% | 343,295 |
| Jun 14, 2026 | 15.10 | 15.30 | 15.10 | 15.20 | 15.20 | 0.66% | 391,550 |
| Jun 11, 2026 | 15.10 | 15.50 | 15.10 | 15.10 | 15.10 | -0.66% | 327,598 |
| Jun 10, 2026 | 15.20 | 15.60 | 15.20 | 15.20 | 15.20 | -0.65% | 244,157 |
| Jun 9, 2026 | 15.30 | 15.60 | 15.20 | 15.30 | 15.30 | - | 193,881 |
| Jun 8, 2026 | 15.90 | 15.90 | 15.20 | 15.30 | 15.30 | -2.55% | 203,877 |
| Jun 7, 2026 | 16.00 | 16.40 | 15.40 | 15.70 | 15.70 | -0.63% | 761,964 |
| Jun 4, 2026 | 15.50 | 15.80 | 15.30 | 15.80 | 15.80 | 3.27% | 402,198 |
| Jun 3, 2026 | 15.50 | 15.70 | 15.20 | 15.30 | 15.30 | 0.66% | 238,374 |
| Jun 2, 2026 | 15.10 | 15.60 | 15.00 | 15.20 | 15.20 | 0.66% | 668,273 |
| Jun 1, 2026 | 15.20 | 15.30 | 15.00 | 15.10 | 15.10 | -0.66% | 205,275 |
| May 24, 2026 | 14.90 | 15.30 | 14.90 | 15.20 | 15.20 | 2.01% | 133,938 |
| May 23, 2026 | 15.30 | 15.40 | 14.80 | 14.90 | 14.90 | -1.97% | 361,097 |
| May 21, 2026 | 15.20 | 15.50 | 15.10 | 15.20 | 15.20 | - | 117,123 |
| May 20, 2026 | 15.20 | 15.60 | 15.10 | 15.20 | 15.20 | 0.66% | 94,141 |
| May 19, 2026 | 15.10 | 15.40 | 15.00 | 15.10 | 15.10 | -0.66% | 279,349 |
| May 18, 2026 | 15.20 | 15.70 | 15.10 | 15.20 | 15.20 | -1.30% | 172,178 |
| May 17, 2026 | 15.50 | 15.80 | 15.30 | 15.40 | 15.40 | -0.65% | 141,996 |
| May 14, 2026 | 15.50 | 16.00 | 15.30 | 15.50 | 15.50 | 1.97% | 275,434 |
| May 13, 2026 | 15.20 | 15.70 | 15.10 | 15.20 | 15.20 | -1.30% | 375,760 |
| May 12, 2026 | 15.30 | 15.70 | 15.30 | 15.40 | 15.40 | 1.32% | 119,539 |
| May 11, 2026 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | -0.65% | 236,011 |
| May 10, 2026 | 15.80 | 15.80 | 15.20 | 15.30 | 15.30 | -1.29% | 261,263 |