S. S. Steel Limited (DSE:SSSTEEL)
Bangladesh · Delayed Price · Currency is BDT 5.60
+0.10 (1.82%)
At close: Sep 3, 2025
S. S. Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 5.80 | 5.80 | 5.50 | 5.60 | 5.60 | 1.82% | 654,225 |
| Sep 2, 2025 | 5.30 | 5.50 | 5.20 | 5.50 | 5.50 | 3.77% | 583,981 |
| Sep 1, 2025 | 5.50 | 5.60 | 5.30 | 5.30 | 5.30 | -3.64% | 472,395 |
| Aug 31, 2025 | 5.40 | 5.60 | 5.40 | 5.50 | 5.50 | 1.85% | 472,958 |
| Aug 28, 2025 | 5.00 | 5.40 | 5.00 | 5.40 | 5.40 | 3.85% | 407,591 |
| Aug 27, 2025 | 5.20 | 5.30 | 5.00 | 5.20 | 5.20 | - | 518,235 |
| Aug 26, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | - | 435,713 |
| Aug 25, 2025 | 5.30 | 5.40 | 5.20 | 5.20 | 5.20 | - | 387,474 |
| Aug 24, 2025 | 5.50 | 5.50 | 5.20 | 5.20 | 5.20 | -5.45% | 1,051,505 |
| Aug 21, 2025 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | -1.79% | 288,715 |
| Aug 20, 2025 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | 1.82% | 201,680 |
| Aug 19, 2025 | 5.50 | 5.70 | 5.50 | 5.50 | 5.50 | - | 685,439 |
| Aug 18, 2025 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | - | 482,712 |
| Aug 17, 2025 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | - | 436,465 |
| Aug 14, 2025 | 5.40 | 5.60 | 5.40 | 5.50 | 5.50 | 1.85% | 107,672 |
| Aug 13, 2025 | 5.60 | 5.70 | 5.40 | 5.40 | 5.40 | -3.57% | 325,507 |
| Aug 12, 2025 | 5.70 | 5.70 | 5.50 | 5.60 | 5.60 | 1.82% | 518,219 |
| Aug 11, 2025 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | -3.51% | 572,036 |
| Aug 10, 2025 | 5.90 | 5.90 | 5.60 | 5.70 | 5.70 | -1.72% | 314,934 |
| Aug 7, 2025 | 5.90 | 5.90 | 5.70 | 5.80 | 5.80 | - | 130,340 |
| Aug 6, 2025 | 5.90 | 6.00 | 5.80 | 5.80 | 5.80 | - | 493,265 |
| Aug 4, 2025 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -1.69% | 568,137 |
| Aug 3, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | - | 363,186 |
| Jul 31, 2025 | 5.80 | 6.00 | 5.80 | 5.90 | 5.90 | 1.72% | 285,611 |
| Jul 30, 2025 | 5.80 | 5.90 | 5.80 | 5.80 | 5.80 | - | 337,251 |
| Jul 29, 2025 | 5.90 | 6.00 | 5.80 | 5.80 | 5.80 | -1.69% | 288,850 |
| Jul 28, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | - | 383,034 |
| Jul 27, 2025 | 6.10 | 6.20 | 5.90 | 5.90 | 5.90 | -1.67% | 563,846 |
| Jul 24, 2025 | 6.00 | 6.20 | 6.00 | 6.00 | 6.00 | - | 192,423 |
| Jul 23, 2025 | 6.10 | 6.20 | 6.00 | 6.00 | 6.00 | -1.64% | 628,560 |
| Jul 22, 2025 | 6.10 | 6.20 | 5.90 | 6.10 | 6.10 | -1.61% | 786,063 |
| Jul 21, 2025 | 6.70 | 6.70 | 6.10 | 6.20 | 6.20 | -1.59% | 1,255,460 |
| Jul 20, 2025 | 5.80 | 6.30 | 5.80 | 6.30 | 6.30 | 8.62% | 2,220,857 |
| Jul 17, 2025 | 5.60 | 6.00 | 5.60 | 5.80 | 5.80 | 3.57% | 1,831,839 |
| Jul 16, 2025 | 5.50 | 5.70 | 5.50 | 5.60 | 5.60 | 1.82% | 606,653 |
| Jul 15, 2025 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | 1.85% | 534,700 |
| Jul 14, 2025 | 5.50 | 5.60 | 5.40 | 5.40 | 5.40 | -1.82% | 347,911 |
| Jul 13, 2025 | 5.60 | 5.70 | 5.40 | 5.50 | 5.50 | -1.79% | 733,392 |
| Jul 10, 2025 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | 1.82% | 861,608 |
| Jul 9, 2025 | 5.40 | 5.60 | 5.40 | 5.50 | 5.50 | 1.85% | 707,041 |
| Jul 8, 2025 | 5.50 | 5.50 | 5.30 | 5.40 | 5.40 | - | 350,211 |
| Jul 7, 2025 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | - | 550,276 |
| Jul 3, 2025 | 5.50 | 5.60 | 5.30 | 5.40 | 5.40 | - | 833,729 |
| Jul 2, 2025 | 5.40 | 5.60 | 5.40 | 5.40 | 5.40 | - | 465,839 |
| Jun 30, 2025 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | -1.82% | 251,226 |
| Jun 29, 2025 | 5.60 | 5.70 | 5.40 | 5.50 | 5.50 | - | 873,093 |
| Jun 26, 2025 | 5.20 | 5.60 | 5.20 | 5.50 | 5.50 | 5.77% | 2,039,156 |
| Jun 25, 2025 | 5.10 | 5.20 | 5.00 | 5.20 | 5.20 | 6.12% | 522,471 |
| Jun 24, 2025 | 5.00 | 5.20 | 4.90 | 4.90 | 4.90 | -2.00% | 495,880 |
| Jun 23, 2025 | 5.00 | 5.20 | 5.00 | 5.00 | 5.00 | - | 173,842 |