S. Alam Cold Rolled Steels Limited (DSE:SALAMCRST)
Bangladesh · Delayed Price · Currency is BDT 15.70
-0.20 (-1.26%)
At close: May 6, 2026
DSE:SALAMCRST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 15.70 | 16.20 | 15.60 | 15.70 | 15.70 | -1.26% | 125,150 |
| May 5, 2026 | 15.90 | 16.40 | 15.30 | 15.90 | 15.90 | 5.30% | 566,665 |
| May 4, 2026 | 15.80 | 15.80 | 15.00 | 15.10 | 15.10 | -1.31% | 197,665 |
| May 3, 2026 | 16.00 | 16.00 | 15.20 | 15.30 | 15.30 | -2.55% | 186,095 |
| Apr 30, 2026 | 15.60 | 16.00 | 15.60 | 15.70 | 15.70 | 1.29% | 153,908 |
| Apr 29, 2026 | 15.50 | 15.80 | 15.40 | 15.50 | 15.50 | - | 123,823 |
| Apr 28, 2026 | 15.90 | 15.90 | 15.40 | 15.50 | 15.50 | -0.64% | 151,348 |
| Apr 27, 2026 | 16.00 | 16.00 | 15.60 | 15.60 | 15.60 | -1.27% | 329,979 |
| Apr 26, 2026 | 15.80 | 16.10 | 15.60 | 15.80 | 15.80 | - | 273,663 |
| Apr 23, 2026 | 16.10 | 16.10 | 15.80 | 15.80 | 15.80 | -1.25% | 221,736 |
| Apr 22, 2026 | 16.30 | 16.30 | 15.90 | 16.00 | 16.00 | 0.63% | 440,955 |
| Apr 21, 2026 | 16.20 | 16.30 | 15.90 | 15.90 | 15.90 | -0.62% | 413,032 |
| Apr 20, 2026 | 16.60 | 16.80 | 15.80 | 16.00 | 16.00 | -1.84% | 512,685 |
| Apr 19, 2026 | 16.70 | 16.90 | 16.20 | 16.30 | 16.30 | -2.40% | 328,766 |
| Apr 16, 2026 | 17.20 | 17.40 | 16.60 | 16.70 | 16.70 | -1.18% | 591,313 |
| Apr 15, 2026 | 16.70 | 17.50 | 16.70 | 16.90 | 16.90 | 3.05% | 544,201 |
| Apr 13, 2026 | 16.40 | 16.90 | 15.90 | 16.40 | 16.40 | 4.46% | 602,333 |
| Apr 12, 2026 | 16.70 | 16.70 | 15.50 | 15.70 | 15.70 | -1.26% | 444,816 |
| Apr 9, 2026 | 16.90 | 16.90 | 15.80 | 15.90 | 15.90 | -4.22% | 363,453 |
| Apr 8, 2026 | 16.90 | 17.50 | 16.50 | 16.60 | 16.60 | 1.22% | 678,885 |
| Apr 7, 2026 | 16.20 | 16.70 | 16.10 | 16.40 | 16.40 | 1.23% | 374,031 |
| Apr 6, 2026 | 15.90 | 16.70 | 15.70 | 16.20 | 16.20 | 3.85% | 321,302 |
| Apr 5, 2026 | 16.80 | 16.80 | 15.50 | 15.60 | 15.60 | -7.14% | 612,657 |
| Apr 2, 2026 | 16.80 | 17.40 | 16.50 | 16.80 | 16.80 | -0.59% | 582,880 |
| Apr 1, 2026 | 16.90 | 18.40 | 16.80 | 16.90 | 16.90 | -2.31% | 1,140,150 |
| Mar 31, 2026 | 16.20 | 17.40 | 15.90 | 17.30 | 17.30 | 8.81% | 1,731,966 |
| Mar 30, 2026 | 15.80 | 16.30 | 15.70 | 15.90 | 15.90 | 1.92% | 339,372 |
| Mar 29, 2026 | 16.00 | 16.00 | 15.50 | 15.60 | 15.60 | -1.89% | 413,108 |
| Mar 25, 2026 | 15.90 | 16.40 | 15.80 | 15.90 | 15.90 | -1.85% | 273,215 |
| Mar 24, 2026 | 16.00 | 16.40 | 15.80 | 16.20 | 16.20 | 0.62% | 262,360 |
| Mar 16, 2026 | 16.30 | 16.40 | 15.90 | 16.10 | 16.10 | -0.62% | 338,770 |
| Mar 15, 2026 | 16.70 | 16.70 | 16.10 | 16.20 | 16.20 | -1.22% | 269,387 |
| Mar 12, 2026 | 16.10 | 16.60 | 15.90 | 16.40 | 16.40 | 2.50% | 321,897 |
| Mar 11, 2026 | 15.80 | 16.70 | 15.50 | 16.00 | 16.00 | 1.27% | 463,759 |
| Mar 10, 2026 | 15.40 | 16.20 | 15.40 | 15.80 | 15.80 | 2.60% | 514,535 |
| Mar 9, 2026 | 14.80 | 15.70 | 14.70 | 15.40 | 15.40 | 4.05% | 358,171 |
| Mar 8, 2026 | 15.00 | 15.90 | 14.40 | 14.80 | 14.80 | -4.52% | 484,434 |
| Mar 5, 2026 | 15.50 | 16.80 | 15.00 | 15.50 | 15.50 | -3.13% | 515,521 |
| Mar 4, 2026 | 15.90 | 16.80 | 15.70 | 16.00 | 16.00 | - | 569,316 |
| Mar 3, 2026 | 17.70 | 17.70 | 15.90 | 16.00 | 16.00 | -9.09% | 1,107,928 |
| Mar 2, 2026 | 17.60 | 18.40 | 17.20 | 17.60 | 17.60 | 1.73% | 967,135 |
| Mar 1, 2026 | 16.00 | 18.30 | 15.60 | 17.30 | 17.30 | 3.59% | 1,629,858 |
| Feb 26, 2026 | 15.50 | 16.70 | 15.50 | 16.70 | 16.70 | 9.87% | 1,445,232 |
| Feb 25, 2026 | 15.20 | 15.80 | 15.10 | 15.20 | 15.20 | -0.65% | 415,768 |
| Feb 24, 2026 | 16.30 | 16.30 | 15.20 | 15.30 | 15.30 | -2.55% | 438,637 |
| Feb 23, 2026 | 15.20 | 15.80 | 15.20 | 15.70 | 15.70 | 3.29% | 405,505 |
| Feb 22, 2026 | 15.50 | 15.80 | 14.90 | 15.20 | 15.20 | -0.65% | 589,785 |
| Feb 19, 2026 | 16.20 | 17.10 | 15.10 | 15.30 | 15.30 | -4.37% | 600,164 |
| Feb 18, 2026 | 14.70 | 16.00 | 14.70 | 16.00 | 16.00 | 9.59% | 1,431,840 |
| Feb 17, 2026 | 15.80 | 15.90 | 14.40 | 14.60 | 14.60 | 0.69% | 2,198,261 |